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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.58	151.4	151.4	153.26	150.09	6.99M
February 19, 2026	152.34	151.12	151.12	152.82	150.33	7.36M
February 18, 2026	156.01	152.74	152.74	156.01	152.37	5.19M
February 17, 2026	155.04	155.27	155.27	155.75	153.31	5.89M
February 13, 2026	151.89	154.98	154.98	156.95	151.46	6.86M
February 12, 2026	153.42	151.81	151.81	155.73	150.82	9.89M
February 11, 2026	148.9	155.8	155.8	157.29	147.38	11.43M
February 10, 2026	151.47	147.23	147.23	151.87	147.07	10.67M
February 09, 2026	151.85	151.68	151.68	153	150.18	7.43M
February 06, 2026	149.69	152.5	152.5	153.13	148.71	8.51M
February 05, 2026	146.5	149.37	149.37	150.5	145.87	9.14M
February 04, 2026	144.14	146.23	146.23	146.73	143.5	7.44M
February 03, 2026	142.16	143.28	143.28	145.94	142.03	6.84M
February 02, 2026	141.05	142.89	142.89	143.8	140.01	6.9M
January 30, 2026	139.08	141.95	141.95	142.2	138.65	9.46M
January 29, 2026	139.75	139.55	139.55	140.51	138.23	7.15M
January 28, 2026	140.41	139.72	139.72	140.87	138.69	7.32M
January 27, 2026	137.54	140.97	140.97	141.71	137.54	10.62M
January 26, 2026	135.88	137.78	137.78	138.03	133.69	10.01M
January 23, 2026	131.26	135.93	135.93	136.3	131	13.18M
January 22, 2026	129.13	131.14	131.14	133.1	129	8.55M
January 21, 2026	123.73	129.11	129.11	129.39	122.68	7.28M
January 20, 2026	123.8	124.14	124.14	126.24	122.28	9.15M
January 16, 2026	123.8	124.91	124.91	125.12	122.1	10.64M
January 15, 2026	124.37	121.26	121.26	124.57	120.95	6.64M
January 14, 2026	121.38	124.07	124.07	124.16	121.38	4.66M
January 13, 2026	122.59	121.76	121.76	123.81	120.22	5.66M
January 12, 2026	120.58	122.6	122.6	124.48	119.63	7.4M
January 09, 2026	120.34	121.1	121.1	122.76	119.33	6.63M
January 08, 2026	124.08	120.67	120.67	125.11	119.93	6.72M
January 07, 2026	122.34	124.35	124.35	124.71	122.16	6.18M
January 06, 2026	118.22	121.36	121.36	121.99	118.22	6.04M
January 05, 2026	120.77	118.3	118.3	121	116.88	7.04M
January 02, 2026	122.49	121.6	121.6	122.59	121.19	4.56M
December 31, 2025	123.24	122.74	122.74	123.6	122.38	3.15M
December 30, 2025	124.56	123.18	123.18	125	122.95	3.26M
December 29, 2025	124.82	124.91	124.91	125.27	124.2	3.06M
December 26, 2025	125.52	124.7	124.7	125.77	124.19	2.07M
December 24, 2025	125.71	125.67	125.67	126.25	125.12	1.61M
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

Gilead Sciences, Inc. (GILD) NASDAQ