Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	120.55	121.12	119.50	120.14	120.14	0.10%	4,928,534
Aug 12, 2025	120.56	121.83	119.26	120.02	120.02	-0.37%	6,085,102
Aug 11, 2025	119.23	120.61	118.17	120.47	120.47	0.89%	7,952,989
Aug 8, 2025	115.22	121.38	114.80	119.41	119.41	8.28%	13,115,287
Aug 7, 2025	110.58	110.67	108.54	110.28	110.28	-	9,190,269
Aug 6, 2025	111.97	112.25	110.19	110.28	110.28	-1.94%	7,446,744
Aug 5, 2025	113.99	114.50	112.31	112.46	112.46	-1.79%	6,132,132
Aug 4, 2025	113.45	114.57	113.23	114.51	114.51	1.18%	5,634,228
Aug 1, 2025	112.26	113.81	111.85	113.18	113.18	0.79%	5,016,408
Jul 31, 2025	113.86	115.54	111.80	112.29	112.29	-2.15%	7,883,479
Jul 30, 2025	114.27	115.75	113.53	114.76	114.76	0.46%	5,826,864
Jul 29, 2025	112.95	114.41	112.30	114.23	114.23	1.06%	6,278,916
Jul 28, 2025	113.39	114.75	112.68	113.03	113.03	-2.73%	5,370,832
Jul 25, 2025	114.56	117.60	114.13	116.20	116.20	2.65%	7,680,841
Jul 24, 2025	113.58	113.70	112.51	113.20	113.20	-0.32%	4,103,714
Jul 23, 2025	110.62	113.89	110.38	113.56	113.56	3.08%	5,228,530
Jul 22, 2025	108.40	110.97	108.06	110.17	110.17	1.75%	4,487,918
Jul 21, 2025	108.38	109.38	107.75	108.28	108.28	0.06%	3,573,799
Jul 18, 2025	109.85	110.90	108.04	108.22	108.22	-0.53%	6,628,093
Jul 17, 2025	109.21	110.15	108.16	108.80	108.80	-0.96%	4,275,967
Jul 16, 2025	108.58	110.72	108.57	109.85	109.85	0.72%	3,958,563
Jul 15, 2025	110.94	111.49	108.73	109.06	109.06	-2.70%	4,938,399
Jul 14, 2025	109.67	112.19	109.66	112.09	112.09	2.23%	6,380,737
Jul 11, 2025	113.54	113.81	109.45	109.64	109.64	-4.28%	6,116,243
Jul 10, 2025	113.07	114.87	112.83	114.54	114.54	1.15%	6,097,178
Jul 9, 2025	112.43	113.67	111.83	113.24	113.24	1.96%	5,234,878
Jul 8, 2025	111.76	113.15	110.89	111.06	111.06	-0.64%	4,682,558
Jul 7, 2025	112.00	112.58	110.75	111.78	111.78	0.03%	6,956,611
Jul 3, 2025	111.55	112.08	110.61	111.75	111.75	0.22%	4,039,811
Jul 2, 2025	111.79	112.83	111.09	111.51	111.51	-0.20%	5,991,191
Jul 1, 2025	111.50	112.57	110.80	111.73	111.73	0.78%	7,677,243
Jun 30, 2025	110.61	111.44	109.88	110.87	110.87	0.18%	6,602,335
Jun 27, 2025	108.26	112.00	106.84	110.67	110.67	2.83%	19,545,205
Jun 26, 2025	106.19	107.86	105.79	107.62	107.62	1.60%	6,311,655
Jun 25, 2025	106.84	106.92	104.46	105.93	105.93	-1.18%	6,053,550
Jun 24, 2025	106.33	107.60	106.00	107.20	107.20	0.95%	7,917,040
Jun 23, 2025	108.82	109.44	105.35	106.19	106.19	-2.13%	8,173,378
Jun 20, 2025	108.85	110.16	107.30	108.50	108.50	0.46%	23,268,120
Jun 18, 2025	108.61	111.78	107.19	108.00	108.00	-	12,894,802
Jun 17, 2025	110.29	110.69	107.74	108.00	108.00	-2.55%	7,460,755
Jun 16, 2025	110.17	111.47	108.80	110.83	110.83	0.77%	4,740,807
Jun 13, 2025	110.51	111.37	109.48	109.98	109.98	-1.85%	8,150,114
Jun 12, 2025	110.59	112.09	108.90	112.05	111.25	2.52%	7,025,990
Jun 11, 2025	109.82	111.04	109.02	109.30	108.52	-0.72%	6,413,846
Jun 10, 2025	109.89	112.24	109.76	110.09	109.31	-2.58%	8,871,249
Jun 9, 2025	112.60	113.52	111.77	113.00	112.19	0.48%	6,152,957
Jun 6, 2025	111.69	112.76	110.77	112.46	111.66	1.81%	5,263,662
Jun 5, 2025	108.97	112.53	108.31	110.46	109.67	1.32%	10,821,461
Jun 4, 2025	109.52	111.29	108.89	109.02	108.24	-0.28%	7,963,318
Jun 3, 2025	108.40	109.77	107.65	109.33	108.55	0.39%	9,883,951