Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	132.10	134.09	130.59	133.21	133.21	1.80%	8,178,665
Aug 6, 2026	133.99	134.48	129.02	130.86	130.86	-0.68%	8,308,086
Aug 5, 2026	136.00	137.80	129.60	131.76	131.76	-2.58%	11,283,063
Aug 4, 2026	131.15	135.57	129.54	135.25	135.25	3.13%	10,090,232
Aug 3, 2026	131.10	131.50	129.04	131.15	131.15	0.72%	7,523,916
Jul 31, 2026	130.23	130.89	128.76	130.21	130.21	-0.82%	6,531,645
Jul 30, 2026	130.02	131.39	128.28	131.28	131.28	-1.09%	6,726,143
Jul 29, 2026	134.41	134.64	132.57	132.73	132.73	-1.18%	7,766,370
Jul 28, 2026	133.11	136.26	132.63	134.32	134.32	2.91%	6,947,167
Jul 27, 2026	131.00	133.06	129.43	130.52	130.52	0.94%	4,953,801
Jul 24, 2026	130.93	131.65	129.04	129.31	129.31	-1.18%	5,529,741
Jul 23, 2026	129.22	131.07	127.61	130.86	130.86	0.40%	6,299,287
Jul 22, 2026	131.83	132.86	130.23	130.34	130.34	0.05%	4,757,764
Jul 21, 2026	130.51	132.87	129.13	130.28	130.28	-2.20%	8,371,109
Jul 20, 2026	134.28	135.50	132.91	133.21	133.21	-0.80%	4,103,979
Jul 17, 2026	137.61	140.61	134.09	134.28	134.28	-1.48%	6,903,235
Jul 16, 2026	131.76	136.44	131.31	136.30	136.30	3.49%	7,926,819
Jul 15, 2026	130.10	132.95	129.41	131.70	131.70	1.28%	4,467,637
Jul 14, 2026	129.70	131.21	129.42	130.04	130.04	-1.04%	5,255,960
Jul 13, 2026	129.66	131.67	127.94	131.40	131.40	1.21%	5,131,594
Jul 10, 2026	134.02	134.97	129.27	129.83	129.83	-3.72%	5,935,997
Jul 9, 2026	135.57	136.06	133.27	134.84	134.84	-0.72%	5,839,339
Jul 8, 2026	136.58	137.70	134.00	135.82	135.82	-0.40%	8,454,142
Jul 7, 2026	132.62	136.60	132.00	136.36	136.36	5.21%	9,177,296
Jul 6, 2026	132.88	132.88	127.88	129.61	129.61	-1.26%	10,729,369
Jul 2, 2026	126.73	131.58	126.46	131.27	131.27	4.21%	8,088,800
Jul 1, 2026	127.28	127.62	125.13	125.97	125.97	-0.29%	6,654,936
Jun 30, 2026	125.88	127.27	124.19	126.34	126.34	0.01%	7,409,570
Jun 29, 2026	128.86	128.86	125.49	126.33	126.33	-1.21%	6,897,708
Jun 26, 2026	125.25	128.70	125.00	127.88	127.88	3.26%	19,908,542
Jun 25, 2026	125.27	126.95	123.67	123.84	123.84	-1.05%	7,250,735
Jun 24, 2026	125.56	127.27	124.78	125.16	125.16	0.09%	7,409,629
Jun 23, 2026	126.63	126.63	124.44	125.05	125.05	0.14%	8,462,589
Jun 22, 2026	124.30	125.17	123.00	124.87	124.87	0.90%	8,126,312
Jun 18, 2026	125.85	126.39	122.43	123.76	123.76	-1.35%	14,348,342
Jun 17, 2026	126.69	128.20	124.11	125.45	125.45	-1.40%	7,726,714
Jun 16, 2026	125.22	128.18	124.14	127.23	127.23	2.36%	9,381,890
Jun 15, 2026	125.29	125.40	122.70	124.30	124.30	-0.38%	6,653,106
Jun 12, 2026	126.13	126.51	124.29	125.59	124.77	-0.22%	5,216,092
Jun 11, 2026	121.79	127.37	121.79	125.87	125.05	3.61%	8,665,609
Jun 10, 2026	125.64	125.64	121.39	121.48	120.69	-3.20%	10,154,248
Jun 9, 2026	128.80	129.00	123.20	125.50	124.68	-2.03%	8,683,055
Jun 8, 2026	130.07	130.80	127.13	128.10	127.26	-0.82%	9,795,952
Jun 5, 2026	130.09	131.66	128.92	129.16	128.32	-0.02%	15,369,357
Jun 4, 2026	130.57	131.04	128.01	129.18	128.34	0.15%	13,729,210
Jun 3, 2026	127.59	129.86	127.50	128.99	128.15	1.11%	6,237,144
Jun 2, 2026	128.99	130.60	127.07	127.57	126.74	-2.69%	8,082,551
Jun 1, 2026	133.99	133.99	130.53	131.10	130.24	-2.48%	6,259,248
May 29, 2026	135.13	137.20	133.55	134.43	133.55	-1.31%	17,510,274
May 28, 2026	133.89	136.51	132.79	136.22	135.33	1.89%	5,611,605