Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	109.24	110.41	105.69	108.91	108.13	-1.06%	9,987,427
May 30, 2025	111.62	111.62	109.58	110.08	109.30	-0.93%	11,913,187
May 29, 2025	108.59	111.24	108.12	111.11	110.32	2.46%	5,597,110
May 28, 2025	109.12	109.45	107.23	108.44	107.67	-0.60%	4,598,301
May 27, 2025	108.30	109.55	108.04	109.09	108.31	1.60%	7,929,947
May 23, 2025	105.85	107.84	105.58	107.37	106.60	0.59%	6,037,524
May 22, 2025	107.25	107.95	106.13	106.74	105.98	-0.91%	7,069,437
May 21, 2025	108.11	108.77	107.39	107.72	106.95	-1.27%	7,968,878
May 20, 2025	105.76	109.26	105.76	109.11	108.33	2.78%	10,712,067
May 19, 2025	103.00	106.25	102.84	106.16	105.40	3.57%	8,561,428
May 16, 2025	100.61	102.55	100.23	102.50	101.77	2.15%	6,398,441
May 15, 2025	99.53	100.62	97.86	100.34	99.62	1.99%	9,678,894
May 14, 2025	100.93	101.73	98.08	98.38	97.68	-3.01%	10,047,054
May 13, 2025	102.56	102.83	100.73	101.43	100.71	-2.30%	8,443,025
May 12, 2025	96.79	104.66	96.19	103.82	103.08	7.13%	12,935,865
May 9, 2025	98.07	98.65	96.20	96.91	96.22	-1.27%	13,141,070
May 8, 2025	97.25	98.44	95.30	98.16	97.46	-0.75%	12,994,843
May 7, 2025	97.87	99.70	97.33	98.90	98.20	1.04%	8,126,794
May 6, 2025	102.33	102.73	97.33	97.88	97.18	-4.80%	11,409,437
May 5, 2025	103.72	103.85	102.46	102.81	102.08	-0.84%	5,487,254
May 2, 2025	104.87	105.17	102.48	103.68	102.94	0.42%	7,033,837
May 1, 2025	105.51	105.86	103.16	103.25	102.51	-3.09%	7,270,898
Apr 30, 2025	105.33	106.81	103.80	106.54	105.78	2.24%	9,628,528
Apr 29, 2025	105.68	107.17	104.11	104.21	103.47	-2.00%	7,646,381
Apr 28, 2025	103.86	106.54	103.14	106.34	105.58	3.07%	9,458,853
Apr 25, 2025	102.68	104.20	93.37	103.17	102.43	-2.81%	14,208,233
Apr 24, 2025	106.11	107.56	105.74	106.15	105.39	-0.22%	10,133,169
Apr 23, 2025	105.95	106.64	99.32	106.38	105.62	0.82%	8,178,745
Apr 22, 2025	104.90	106.44	104.78	105.51	104.76	1.13%	7,540,744
Apr 21, 2025	104.10	105.23	103.09	104.33	103.59	-0.20%	6,720,995
Apr 17, 2025	104.74	105.75	103.52	104.54	103.79	-0.32%	8,066,776
Apr 16, 2025	105.93	106.40	104.35	104.88	104.13	-0.76%	7,116,050