Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	128.90	129.61	128.00	128.86	-	-0.31%	315,549
Apr 28, 2026	130.33	130.47	128.34	129.26	129.26	1.18%	5,939,520
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
Mar 9, 2026	143.50	146.92	143.49	146.63	145.80	1.88%	5,210,502
Mar 6, 2026	143.56	144.65	142.77	143.93	143.12	-0.83%	4,921,313
Mar 5, 2026	146.32	146.75	143.35	145.14	144.32	-2.08%	6,944,156
Mar 4, 2026	148.92	148.92	146.10	148.22	147.38	0.26%	6,925,216
Mar 3, 2026	148.13	148.84	145.52	147.83	147.00	-1.47%	6,741,675
Mar 2, 2026	147.87	150.77	147.80	150.03	149.18	0.73%	7,183,285
Feb 27, 2026	143.56	150.00	143.37	148.95	148.11	3.60%	11,195,856
Feb 26, 2026	145.92	146.36	143.09	143.77	142.96	-2.28%	7,987,607
Feb 25, 2026	147.35	149.11	146.39	147.12	146.29	-0.35%	6,209,090
Feb 24, 2026	149.72	150.08	147.05	147.64	146.81	-1.46%	8,334,027
Feb 23, 2026	148.93	152.46	148.38	149.83	148.98	-1.04%	5,994,769
Feb 20, 2026	150.58	153.26	150.09	151.40	150.55	0.19%	6,986,978
Feb 19, 2026	152.34	152.82	150.33	151.12	150.27	-1.06%	7,357,970
Feb 18, 2026	156.01	156.01	152.37	152.74	151.88	-1.63%	5,190,851