Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	96.79	104.66	96.19	103.82	103.82	7.13%	12,934,434
May 9, 2025	98.07	98.65	96.20	96.91	96.91	-1.27%	13,141,070
May 8, 2025	97.25	98.44	95.30	98.16	98.16	-0.75%	12,994,843
May 7, 2025	97.87	99.70	97.33	98.90	98.90	1.04%	8,126,794
May 6, 2025	102.33	102.73	97.33	97.88	97.88	-4.80%	11,409,437
May 5, 2025	103.72	103.85	102.46	102.81	102.81	-0.84%	5,487,254
May 2, 2025	104.87	105.17	102.48	103.68	103.68	0.42%	7,033,837
May 1, 2025	105.51	105.86	103.16	103.25	103.25	-3.09%	7,270,898
Apr 30, 2025	105.33	106.81	103.80	106.54	106.54	2.24%	9,628,528
Apr 29, 2025	105.68	107.17	104.11	104.21	104.21	-2.00%	7,646,381
Apr 28, 2025	103.86	106.54	103.14	106.34	106.34	3.07%	9,458,853
Apr 25, 2025	102.68	104.20	93.37	103.17	103.17	-2.81%	14,208,233
Apr 24, 2025	106.11	107.56	105.74	106.15	106.15	-0.22%	10,133,169
Apr 23, 2025	105.95	106.64	99.32	106.38	106.38	0.82%	8,178,745
Apr 22, 2025	104.90	106.44	104.78	105.51	105.51	1.13%	7,540,744
Apr 21, 2025	104.10	105.23	103.09	104.33	104.33	-0.20%	6,720,995
Apr 17, 2025	104.74	105.75	103.52	104.54	104.54	-0.32%	8,066,776
Apr 16, 2025	105.93	106.40	104.35	104.88	104.88	-0.76%	7,116,050
Apr 15, 2025	106.40	106.50	104.87	105.68	105.68	-0.77%	7,577,282
Apr 14, 2025	103.98	107.18	103.98	106.50	106.50	2.77%	6,335,306
Apr 11, 2025	102.18	104.79	100.76	103.63	103.63	2.20%	8,683,685
Apr 10, 2025	104.82	105.00	99.25	101.40	101.40	-3.66%	14,193,692
Apr 9, 2025	97.97	107.46	97.32	105.25	105.25	2.00%	19,225,208
Apr 8, 2025	105.40	107.47	101.80	103.19	103.19	-2.21%	11,293,677
Apr 7, 2025	104.75	109.00	103.32	105.52	105.52	-1.61%	14,202,842
Apr 4, 2025	110.51	112.87	107.12	107.25	107.25	-4.57%	12,920,022
Apr 3, 2025	113.02	114.75	112.28	112.39	112.39	0.45%	10,045,247
Apr 2, 2025	111.13	112.02	110.47	111.89	111.89	0.55%	7,444,346
Apr 1, 2025	112.00	112.86	110.71	111.28	111.28	-0.69%	6,284,522
Mar 31, 2025	109.67	112.46	109.60	112.05	112.05	0.23%	8,828,832
Mar 28, 2025	111.15	112.38	109.65	111.79	111.79	0.57%	7,845,172
Mar 27, 2025	110.00	111.81	109.74	111.16	111.16	1.73%	6,383,230
Mar 26, 2025	107.99	110.46	107.90	109.27	109.27	1.28%	7,391,888
Mar 25, 2025	106.74	107.95	106.30	107.89	107.89	1.08%	8,444,658
Mar 24, 2025	107.01	107.39	106.10	106.74	106.74	-0.32%	8,563,347
Mar 21, 2025	105.16	107.42	104.92	107.08	107.08	1.14%	26,497,522
Mar 20, 2025	106.83	106.83	104.70	105.87	105.87	-1.53%	11,281,724
Mar 19, 2025	109.69	109.72	105.80	107.51	107.51	-2.47%	11,967,559
Mar 18, 2025	112.19	112.20	109.84	110.23	110.23	-1.81%	10,250,434
Mar 17, 2025	110.53	112.56	109.46	112.26	112.26	0.74%	9,259,003
Mar 14, 2025	112.89	113.36	110.90	111.44	111.44	-1.69%	8,647,870
Mar 13, 2025	113.79	115.47	112.70	113.35	112.55	-0.56%	6,939,103
Mar 12, 2025	113.15	114.87	112.82	113.99	113.19	-0.38%	8,066,153
Mar 11, 2025	116.65	116.98	113.92	114.43	113.63	-2.37%	11,478,815
Mar 10, 2025	117.00	119.96	116.78	117.21	116.39	-0.17%	11,177,235
Mar 7, 2025	115.65	118.42	114.79	117.41	116.58	1.18%	14,406,035
Mar 6, 2025	115.46	116.31	114.61	116.04	115.22	0.52%	7,712,226
Mar 5, 2025	114.74	117.21	114.50	115.44	114.63	0.61%	16,088,529
Mar 4, 2025	117.25	117.39	113.58	114.74	113.93	-1.08%	11,982,665
Mar 3, 2025	114.89	117.16	114.68	115.99	115.17	1.47%	10,017,280