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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	113.75	109.64	109.64	113.81	109.45	6.1M
July 10, 2025	113.07	114.54	114.54	114.87	112.83	6.1M
July 09, 2025	112.43	113.24	113.24	113.67	111.83	5.23M
July 08, 2025	111.76	111.06	111.06	113.15	110.89	4.68M
July 07, 2025	112	111.78	111.78	112.58	110.75	6.96M
July 03, 2025	111.55	111.75	111.75	112.08	110.61	4.04M
July 02, 2025	111.79	111.51	111.51	112.83	111.09	5.99M
July 01, 2025	111.5	111.73	111.73	112.57	110.8	7.68M
June 30, 2025	110.61	110.87	110.87	111.44	109.88	6.6M
June 27, 2025	108.26	110.67	110.67	112	106.84	19.55M
June 26, 2025	106.19	107.62	107.62	107.86	105.79	6.31M
June 25, 2025	106.84	105.93	105.93	106.92	104.46	6.05M
June 24, 2025	106.33	107.2	107.2	107.6	106	7.92M
June 23, 2025	108.82	106.19	106.19	109.44	105.35	8.17M
June 20, 2025	108.85	108.5	108.5	110.16	107.3	23.27M
June 18, 2025	108.61	108	108	111.78	107.19	12.89M
June 17, 2025	110.29	108	108	110.69	107.74	7.46M
June 16, 2025	110.17	110.83	110.83	111.47	108.8	4.74M
June 13, 2025	110.51	109.98	109.98	111.37	109.48	8.15M
June 12, 2025	110.59	112.05	111.26	112.09	108.9	7.03M
June 11, 2025	109.82	109.3	108.53	111.04	109.02	6.41M
June 10, 2025	109.89	110.09	109.31	112.24	109.76	8.87M
June 09, 2025	112.6	113	112.2	113.52	111.77	6.15M
June 06, 2025	111.69	112.46	112.46	112.76	110.77	5.26M
June 05, 2025	108.97	110.46	110.46	112.53	108.31	10.82M
June 04, 2025	109.52	109.02	109.02	111.29	108.89	7.96M
June 03, 2025	108.4	109.33	109.33	109.77	107.65	9.88M
June 02, 2025	109.24	108.91	108.91	110.41	105.69	9.99M
May 30, 2025	111.62	110.08	110.08	111.62	109.58	11.91M
May 29, 2025	108.59	111.11	111.11	111.24	108.12	5.6M
May 28, 2025	109.12	108.44	108.44	109.45	107.23	4.6M
May 27, 2025	108.3	109.09	109.09	109.55	108.04	7.93M
May 23, 2025	105.85	107.37	107.37	107.84	105.58	6.04M
May 22, 2025	107.25	106.74	106.74	107.95	106.13	7.06M
May 21, 2025	108.11	107.72	107.72	108.77	107.39	7.95M
May 20, 2025	105.76	109.11	109.11	109.26	105.76	10.45M
May 19, 2025	103	106.16	106.16	106.25	102.84	8.56M
May 16, 2025	100.61	102.5	102.5	102.55	100.23	6.38M
May 15, 2025	99.53	100.34	100.34	100.62	97.86	9.68M
May 14, 2025	100.93	98.38	98.38	101.73	98.08	10.05M
May 13, 2025	102.56	101.43	101.43	102.83	100.73	8.44M
May 12, 2025	96.79	103.82	103.82	104.66	96.19	12.94M
May 09, 2025	98.07	96.91	96.91	98.65	96.2	13.14M
May 08, 2025	97.25	98.16	98.16	98.44	95.3	12.99M
May 07, 2025	97.87	98.9	98.9	99.7	97.33	8.13M
May 06, 2025	102.33	97.88	97.88	102.73	97.33	11.41M
May 05, 2025	103.72	102.81	102.81	103.85	102.46	5.49M
May 02, 2025	104.87	103.68	103.68	105.17	102.48	7.02M
May 01, 2025	105.51	103.25	103.25	105.86	103.16	7.27M
April 30, 2025	105.33	106.54	106.54	106.81	103.8	9.63M
April 29, 2025	105.68	104.21	104.21	107.17	104.11	7.65M
April 28, 2025	103.86	106.34	106.34	106.54	103.14	9.46M
April 25, 2025	102.68	103.17	103.17	104.2	93.37	14.21M
April 24, 2025	106.11	106.15	106.15	107.56	105.74	10.02M
April 23, 2025	105.95	106.38	106.38	106.64	99.32	8.18M
April 22, 2025	104.9	105.51	105.51	106.44	104.78	7.54M
April 21, 2025	104.1	104.33	104.33	105.23	103.09	6.72M
April 17, 2025	104.74	104.54	104.54	105.75	103.52	8.07M
April 16, 2025	105.93	104.88	104.88	106.4	104.35	7.12M
April 15, 2025	106.4	105.68	105.68	106.5	104.87	7.58M

Gilead Sciences, Inc. (GILD) NASDAQ