Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	150.56	153.23	149.57	150.11	150.11	-0.52%	16,421,756
Sep 17, 2026	148.78	151.04	146.89	150.89	150.89	2.17%	7,843,647
Sep 16, 2026	146.58	149.30	146.12	147.68	147.68	0.94%	5,188,250
Sep 15, 2026	144.00	146.35	142.94	146.30	146.30	0.49%	4,536,022
Sep 14, 2026	144.26	146.75	143.71	146.41	145.59	1.87%	4,920,293
Sep 11, 2026	145.24	145.99	143.50	143.72	142.92	-0.75%	4,202,446
Sep 10, 2026	145.07	145.91	143.67	144.81	144.00	-0.58%	6,019,851
Sep 9, 2026	145.46	147.68	145.00	145.65	144.83	-0.68%	4,583,213
Sep 8, 2026	146.98	148.65	145.45	146.64	145.82	-2.88%	6,080,502
Sep 4, 2026	149.23	151.19	149.23	151.00	150.15	-0.15%	6,181,783
Sep 3, 2026	150.67	151.48	148.41	151.22	150.37	1.08%	4,498,099
Sep 2, 2026	150.00	152.55	148.83	149.61	148.77	-0.21%	4,923,290
Sep 1, 2026	148.52	149.96	146.92	149.92	149.08	2.45%	4,870,766
Aug 31, 2026	144.23	147.22	143.18	146.34	145.52	0.45%	6,594,694
Aug 28, 2026	149.47	149.47	144.88	145.68	144.86	-2.14%	3,946,913
Aug 27, 2026	147.30	149.11	146.01	148.86	148.03	0.52%	5,014,794
Aug 26, 2026	148.00	149.62	147.00	148.09	147.26	-0.46%	5,259,811
Aug 25, 2026	146.60	148.94	145.58	148.77	147.94	1.38%	4,630,523
Aug 24, 2026	145.93	146.84	144.59	146.74	145.92	0.42%	6,183,604
Aug 21, 2026	144.52	147.91	143.50	146.12	145.30	1.87%	5,384,711
Aug 20, 2026	146.69	146.82	143.19	143.44	142.64	-2.82%	7,167,579
Aug 19, 2026	145.10	148.97	144.30	147.60	146.77	2.90%	6,738,817
Aug 18, 2026	140.00	143.89	139.54	143.44	142.64	3.25%	5,758,845
Aug 17, 2026	138.36	139.49	136.63	138.92	138.14	0.40%	3,940,375
Aug 14, 2026	136.81	138.43	135.91	138.36	137.59	0.16%	3,407,825
Aug 13, 2026	136.94	138.30	136.03	138.14	137.37	1.67%	4,897,034
Aug 12, 2026	133.99	137.12	133.30	135.87	135.11	0.07%	5,683,968
Aug 11, 2026	132.68	136.85	132.01	135.77	135.01	2.04%	5,493,691
Aug 10, 2026	131.61	134.32	131.61	133.06	132.31	-0.11%	6,833,770
Aug 7, 2026	132.10	134.09	130.59	133.21	132.46	1.80%	8,202,062
Aug 6, 2026	133.99	134.48	129.02	130.86	130.13	-0.68%	9,235,052
Aug 5, 2026	136.00	137.80	129.60	131.76	131.02	-2.58%	11,383,394
Aug 4, 2026	131.15	135.57	129.54	135.25	134.49	3.13%	10,091,364
Aug 3, 2026	131.10	131.50	129.04	131.15	130.42	0.72%	7,523,916
Jul 31, 2026	130.23	130.89	128.76	130.21	129.48	-0.82%	6,531,645
Jul 30, 2026	130.02	131.39	128.28	131.28	130.54	-1.09%	6,726,143
Jul 29, 2026	134.41	134.64	132.57	132.73	131.99	-1.18%	7,766,370
Jul 28, 2026	133.11	136.26	132.63	134.32	133.57	2.91%	6,947,167
Jul 27, 2026	131.00	133.06	129.43	130.52	129.79	0.94%	4,953,801
Jul 24, 2026	130.93	131.65	129.04	129.31	128.59	-1.18%	5,529,741
Jul 23, 2026	129.22	131.07	127.61	130.86	130.13	0.40%	6,299,287
Jul 22, 2026	131.83	132.86	130.23	130.34	129.61	0.05%	4,757,764
Jul 21, 2026	130.51	132.87	129.13	130.28	129.55	-2.20%	8,371,109
Jul 20, 2026	134.28	135.50	132.91	133.21	132.46	-0.80%	4,103,979
Jul 17, 2026	137.61	140.61	134.09	134.28	133.53	-1.48%	6,903,235
Jul 16, 2026	131.76	136.44	131.31	136.30	135.54	3.49%	7,926,819
Jul 15, 2026	130.10	132.95	129.41	131.70	130.96	1.28%	4,467,637
Jul 14, 2026	129.70	131.21	129.42	130.04	129.31	-1.04%	5,255,960
Jul 13, 2026	129.66	131.67	127.94	131.40	130.66	1.21%	5,131,594
Jul 10, 2026	134.02	134.97	129.27	129.83	129.10	-3.72%	5,935,997