Gilead Sciences, Inc. - GILD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	124.17	125.19	125.19	127.41	124	5.71M
December 22, 2025	124.08	124.16	124.16	124.9	122.84	6.75M
December 19, 2025	121.19	124.29	124.29	126.27	121	24.39M
December 18, 2025	121.24	121.47	121.47	122.29	120.93	5.8M
December 17, 2025	119.27	121.36	121.36	122.07	118.58	7.96M
December 16, 2025	120.53	118.78	118.78	121.64	118.17	6.42M
December 15, 2025	122	119.78	119.78	122.98	119.39	7.81M
December 12, 2025	122.86	120.4	119.61	123.63	119.53	6.77M
December 11, 2025	122.25	123.21	122.4	123.74	121	4.89M
December 10, 2025	119.49	121.34	120.54	121.41	118.78	8.53M
December 09, 2025	121.07	119.36	119.36	122.24	119.02	5.28M
December 08, 2025	120.98	121.19	121.19	122.37	120.54	8.87M
December 05, 2025	122.29	121.22	121.22	122.53	120.38	10.42M
December 04, 2025	124.81	122.62	122.62	124.96	122.41	4.94M
December 03, 2025	124.21	125	125	125.6	123.88	5.31M
December 02, 2025	124.4	123.91	123.91	125.08	123.39	5.11M
December 01, 2025	125.89	124.33	124.33	126.23	123.62	4.96M
November 28, 2025	127.1	125.84	125.84	127.8	124.9	3.06M
November 26, 2025	126.94	127.51	127.51	128.16	126.36	5.83M
November 25, 2025	124.78	127.12	127.12	127.61	124.7	7.59M
November 24, 2025	127	125.27	125.27	128.25	124.49	8.5M
November 21, 2025	125.34	126.64	126.64	127.98	125.07	10.38M
November 20, 2025	128.34	124.99	124.99	128.7	124.54	9.92M
November 19, 2025	127.09	128.07	128.07	128.1	125.86	6.88M
November 18, 2025	124.54	127.18	127.18	127.36	123.32	8.18M
November 17, 2025	125.23	124.09	124.09	126.53	123.91	5.76M
November 14, 2025	124.81	125.02	125.02	125.64	122.5	6.6M
November 13, 2025	123.75	125.2	125.2	127.68	123.6	9.25M
November 12, 2025	122.4	123.4	123.4	124.87	121.8	6M
November 11, 2025	118.97	122.56	122.56	122.75	118.58	6.06M
November 10, 2025	119.4	118.15	118.15	119.85	117.13	7.57M
November 07, 2025	123.89	118.84	118.84	124	117.54	9.07M
November 06, 2025	121.93	123.4	123.4	124.1	121.72	6.09M
November 05, 2025	122.2	122.58	122.58	123.73	121.71	6.42M
November 04, 2025	123.15	123	123	123.57	119.24	8.47M
November 03, 2025	119.82	122.05	122.05	122.32	119.1	8.29M
October 31, 2025	116.06	119.79	119.79	121.91	114.02	10.03M
October 30, 2025	118.8	118.44	118.44	120.52	117.52	8.35M
October 29, 2025	117.12	118.5	118.5	118.96	116.7	6.03M
October 28, 2025	119.77	117.88	117.88	120.28	117.79	4.72M
October 27, 2025	121.49	120.47	120.47	121.58	119.5	4.75M
October 24, 2025	120.42	120.94	120.94	121.15	118.71	5.44M
October 23, 2025	121.75	120.74	120.74	121.88	119.45	4.64M
October 22, 2025	124.24	121.46	121.46	124.45	121.3	5.44M
October 21, 2025	123.27	124.08	124.08	124.61	121.92	5.56M
October 20, 2025	122.59	123.11	123.11	123.99	122.2	8.15M
October 17, 2025	119.64	122.81	122.81	124.11	119.09	15.85M
October 16, 2025	117.98	117.85	117.85	121.57	117.34	6.74M
October 15, 2025	118.08	118.3	118.3	119.07	117.07	4.55M
October 14, 2025	117.52	118.48	118.48	119.33	116.63	6.31M
October 13, 2025	116.34	118.21	118.21	118.78	115.8	5.12M
October 10, 2025	117.65	117.18	117.18	119.33	116.5	7.9M
October 09, 2025	118.75	116.74	116.74	118.86	116.51	5.02M
October 08, 2025	117.11	118.25	118.25	118.35	115.76	6.53M
October 07, 2025	113.6	116.78	116.78	116.91	112.82	8.71M
October 06, 2025	115.46	113.58	113.58	117	112.41	8.8M
October 03, 2025	110.74	112.69	112.69	113.59	109.66	8.09M
October 02, 2025	110.2	110.56	110.56	111.7	108.46	10.14M
October 01, 2025	112	111.15	111.15	113.07	110.2	13.65M
September 30, 2025	113.03	111	111	114.86	110.92	10.3M

Gilead Sciences, Inc. (GILD) NASDAQ