Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	129.50	132.34	128.34	130.50	130.50	0.64%	5,003,820
May 18, 2026	130.15	131.05	129.22	129.67	129.67	0.07%	5,177,206
May 15, 2026	132.27	132.81	129.10	129.58	129.58	-1.88%	6,641,026
May 14, 2026	133.77	134.65	131.81	132.06	132.06	-0.74%	4,533,202
May 13, 2026	133.55	135.07	131.88	133.05	133.05	-1.40%	6,666,706
May 12, 2026	135.00	137.50	132.72	134.94	134.94	1.06%	6,034,938
May 11, 2026	131.01	134.86	130.98	133.52	133.52	1.67%	5,384,970
May 8, 2026	130.00	133.34	129.00	131.33	131.33	-2.04%	10,250,367
May 7, 2026	136.50	136.50	133.76	134.06	134.06	-1.64%	8,901,045
May 6, 2026	133.38	136.75	133.19	136.30	136.30	2.11%	6,351,160
May 5, 2026	132.84	133.98	131.89	133.48	133.48	0.60%	6,152,431
May 4, 2026	130.44	133.10	130.00	132.69	132.69	0.79%	5,880,732
May 1, 2026	130.00	132.36	129.01	131.65	131.65	0.62%	5,517,169
Apr 30, 2026	127.96	132.21	127.96	130.84	130.84	1.55%	6,660,240
Apr 29, 2026	128.90	129.96	128.00	128.84	128.84	-0.32%	5,048,293
Apr 28, 2026	130.33	130.47	128.34	129.26	129.26	1.18%	5,940,261
Apr 27, 2026	128.80	130.33	127.64	127.75	127.75	-2.03%	8,170,310
Apr 24, 2026	131.54	132.33	129.28	130.40	130.40	-2.42%	5,966,098
Apr 23, 2026	134.02	134.68	132.79	133.64	133.64	0.56%	3,870,913
Apr 22, 2026	133.69	134.08	131.34	132.90	132.90	-0.29%	6,695,769
Apr 21, 2026	136.18	136.34	132.22	133.29	133.29	-1.90%	6,070,570
Apr 20, 2026	138.06	138.54	135.48	135.87	135.87	-1.29%	3,871,215
Apr 17, 2026	138.95	139.76	136.69	137.64	137.64	-0.66%	7,345,882
Apr 16, 2026	138.61	140.27	137.75	138.55	138.55	-0.87%	3,432,531
Apr 15, 2026	140.96	140.96	138.06	139.77	139.77	-0.48%	3,790,526
Apr 14, 2026	138.26	141.40	137.60	140.45	140.45	1.02%	6,473,797
Apr 13, 2026	137.99	139.55	137.02	139.03	139.03	0.03%	5,101,886
Apr 10, 2026	142.38	142.38	138.45	138.99	138.99	-2.18%	4,418,834
Apr 9, 2026	140.12	142.97	139.96	142.09	142.09	0.39%	4,167,442
Apr 8, 2026	140.11	141.57	138.47	141.54	141.54	1.97%	4,967,271
Apr 7, 2026	139.00	139.39	137.15	138.80	138.80	-0.95%	5,439,157
Apr 6, 2026	139.24	140.71	138.85	140.13	140.13	0.30%	3,922,123
Apr 2, 2026	139.61	141.34	138.64	139.71	139.71	-0.42%	4,925,897
Apr 1, 2026	139.69	141.49	138.82	140.30	140.30	0.67%	5,286,456
Mar 31, 2026	137.18	140.35	137.17	139.37	139.37	2.22%	7,878,992
Mar 30, 2026	134.57	136.63	133.89	136.34	136.34	1.56%	6,148,332
Mar 27, 2026	136.85	137.47	134.10	134.25	134.25	-1.92%	5,647,185
Mar 26, 2026	138.39	138.94	136.66	136.88	136.88	-1.00%	4,285,651
Mar 25, 2026	139.76	140.42	137.92	138.26	138.26	0.11%	5,053,337
Mar 24, 2026	136.80	138.37	136.47	138.11	138.11	0.56%	6,725,458
Mar 23, 2026	139.68	139.80	136.44	137.34	137.34	0.09%	7,364,174
Mar 20, 2026	140.43	141.00	136.49	137.21	137.21	-2.76%	15,521,887
Mar 19, 2026	141.42	142.09	140.12	141.11	141.11	-0.13%	7,310,679
Mar 18, 2026	143.16	143.80	139.23	141.29	141.29	-2.15%	7,079,634
Mar 17, 2026	146.52	146.71	143.27	144.40	144.40	-0.56%	3,887,912
Mar 16, 2026	144.23	146.13	142.68	145.21	145.21	0.15%	3,697,501
Mar 13, 2026	146.85	148.22	144.20	144.99	144.99	-0.15%	4,375,701
Mar 12, 2026	145.11	146.95	143.89	145.21	144.39	-0.54%	7,006,787
Mar 11, 2026	147.11	149.30	145.81	146.00	145.18	-1.72%	5,552,156
Mar 10, 2026	147.73	149.38	146.84	148.56	147.72	1.32%	5,098,461