Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	128.80	129.00	123.20	126.10	-	-1.56%	4,409,069
Jun 8, 2026	130.07	130.80	127.13	128.10	128.10	-0.82%	7,695,402
Jun 5, 2026	130.09	131.66	128.92	129.16	129.16	-0.02%	15,367,780
Jun 4, 2026	130.57	131.04	128.01	129.18	129.18	0.15%	13,729,210
Jun 3, 2026	127.59	129.86	127.50	128.99	128.99	1.11%	6,237,144
Jun 2, 2026	128.99	130.60	127.07	127.57	127.57	-2.69%	8,082,551
Jun 1, 2026	133.99	133.99	130.53	131.10	131.10	-2.48%	6,259,248
May 29, 2026	135.13	137.20	133.55	134.43	134.43	-1.31%	17,510,274
May 28, 2026	133.89	136.51	132.79	136.22	136.22	1.89%	5,611,605
May 27, 2026	133.83	136.19	132.59	133.69	133.69	-0.03%	5,032,595
May 26, 2026	135.25	136.32	133.68	133.73	133.73	-0.47%	6,409,619
May 22, 2026	131.57	134.52	131.12	134.36	134.36	2.96%	5,973,641
May 21, 2026	130.02	131.34	129.42	130.50	130.50	-0.15%	4,920,772
May 20, 2026	131.36	131.95	129.49	130.69	130.69	0.15%	5,571,182
May 19, 2026	129.50	132.34	128.34	130.50	130.50	0.64%	5,008,997
May 18, 2026	130.15	131.05	129.22	129.67	129.67	0.07%	5,182,249
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