Gilead Sciences, Inc. (GILD) NASDAQ
138.11
+0.77(+0.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
138.11
+0.77(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 136.8 | 138.11 | 138.11 | 138.37 | 136.47 | 6.46M |
| March 23, 2026 | 139.68 | 137.34 | 137.34 | 139.8 | 136.44 | 7.26M |
| March 20, 2026 | 140.43 | 137.21 | 137.21 | 141 | 136.49 | 15.48M |
| March 19, 2026 | 141.42 | 141.11 | 141.11 | 142.09 | 140.12 | 7.16M |
| March 18, 2026 | 143.16 | 141.29 | 141.29 | 143.79 | 139.23 | 6.81M |
| March 17, 2026 | 146.52 | 144.4 | 144.4 | 146.71 | 143.27 | 3.83M |
| March 16, 2026 | 144.23 | 145.21 | 145.21 | 146.13 | 142.68 | 3.62M |
| March 13, 2026 | 146.85 | 144.99 | 144.99 | 148.22 | 144.2 | 4.38M |
| March 12, 2026 | 145.11 | 145.21 | 145.21 | 146.95 | 143.89 | 6.92M |
| March 11, 2026 | 147.11 | 146 | 146 | 149.3 | 145.81 | 5.55M |
| March 10, 2026 | 147.73 | 148.56 | 148.56 | 149.38 | 146.84 | 4.96M |
| March 09, 2026 | 143.5 | 146.63 | 146.63 | 146.92 | 143.49 | 5.19M |
| March 06, 2026 | 143.56 | 143.93 | 143.93 | 144.65 | 142.77 | 4.92M |
| March 05, 2026 | 146.32 | 145.14 | 145.14 | 146.75 | 143.35 | 6.94M |
| March 04, 2026 | 148.92 | 148.22 | 148.22 | 148.92 | 146.1 | 6.49M |
| March 03, 2026 | 147.97 | 147.83 | 147.83 | 148.84 | 145.52 | 6.27M |
| March 02, 2026 | 147.87 | 150.03 | 150.03 | 150.77 | 147.8 | 7.18M |
| February 27, 2026 | 143.56 | 148.95 | 148.95 | 150 | 143.37 | 11.2M |
| February 26, 2026 | 145.92 | 143.77 | 143.77 | 146.36 | 143.09 | 7.99M |
| February 25, 2026 | 147.35 | 147.12 | 147.12 | 149.11 | 146.39 | 6.21M |
| February 24, 2026 | 149.72 | 147.64 | 147.64 | 150.08 | 147.05 | 8.33M |
| February 23, 2026 | 148.93 | 149.83 | 149.83 | 152.46 | 148.38 | 5.99M |
| February 20, 2026 | 150.58 | 151.4 | 0 | 153.26 | 150.09 | 6.99M |
| February 19, 2026 | 152.34 | 151.12 | 0 | 152.82 | 150.33 | 7.36M |
| February 18, 2026 | 156.01 | 152.74 | 0 | 156.01 | 152.37 | 5.19M |
| February 17, 2026 | 155.04 | 155.27 | 0 | 155.75 | 153.31 | 5.89M |
| February 13, 2026 | 151.89 | 154.98 | 0 | 156.95 | 151.46 | 6.86M |
| February 12, 2026 | 153.42 | 151.81 | 0 | 155.73 | 150.82 | 9.89M |
| February 11, 2026 | 148.9 | 155.8 | 0 | 157.29 | 147.38 | 11.43M |
| February 10, 2026 | 151.47 | 147.23 | 0 | 151.87 | 147.07 | 10.77M |
| February 09, 2026 | 151.85 | 151.68 | 0 | 153 | 150.18 | 7.43M |
| February 06, 2026 | 149.69 | 152.5 | 0 | 153.13 | 148.71 | 8.51M |
| February 05, 2026 | 146.5 | 149.37 | 0 | 150.5 | 145.87 | 9.14M |
| February 04, 2026 | 144.14 | 146.23 | 0 | 146.73 | 143.5 | 7.44M |
| February 03, 2026 | 142.16 | 143.28 | 0 | 145.94 | 142.03 | 6.84M |
| February 02, 2026 | 141.05 | 142.89 | 0 | 143.8 | 140.01 | 6.9M |
| January 30, 2026 | 139.08 | 141.95 | 0 | 142.2 | 138.65 | 9.46M |
| January 29, 2026 | 139.75 | 139.55 | 0 | 140.51 | 138.23 | 7.15M |
| January 28, 2026 | 140.41 | 139.72 | 0 | 140.87 | 138.69 | 7.32M |
| January 27, 2026 | 137.54 | 140.97 | 0 | 141.71 | 137.54 | 10.62M |
| January 26, 2026 | 135.88 | 137.78 | 0 | 138.03 | 133.69 | 10.01M |
| January 23, 2026 | 131.26 | 135.93 | 0 | 136.3 | 131 | 13.18M |
| January 22, 2026 | 129.13 | 131.14 | 0 | 133.1 | 129 | 8.55M |
| January 21, 2026 | 123.73 | 129.11 | 0 | 129.39 | 122.68 | 7.29M |
| January 20, 2026 | 123.8 | 124.14 | 0 | 126.24 | 122.28 | 9.15M |
| January 16, 2026 | 123.8 | 124.91 | 0 | 125.12 | 122.1 | 10.64M |
| January 15, 2026 | 124.31 | 121.26 | 0 | 124.57 | 120.95 | 6.66M |
| January 14, 2026 | 121.38 | 124.07 | 0 | 124.16 | 121.38 | 4.66M |
| January 13, 2026 | 122.59 | 121.76 | 0 | 123.81 | 120.22 | 5.8M |
| January 12, 2026 | 120.58 | 122.6 | 0 | 124.48 | 119.63 | 7.4M |
| January 09, 2026 | 120.34 | 121.1 | 0 | 122.76 | 119.33 | 6.63M |
| January 08, 2026 | 124.08 | 120.67 | 0 | 125.11 | 119.93 | 6.72M |
| January 07, 2026 | 122.34 | 124.35 | 0 | 124.71 | 122.16 | 6.18M |
| January 06, 2026 | 118.22 | 121.36 | 0 | 121.99 | 118.22 | 6.04M |
| January 05, 2026 | 120.77 | 118.3 | 0 | 121 | 116.88 | 7.04M |
| January 02, 2026 | 122.49 | 121.6 | 0 | 122.59 | 121.19 | 4.56M |
| December 31, 2025 | 123.24 | 122.74 | 0 | 123.6 | 122.38 | 3.15M |
| December 30, 2025 | 124.56 | 123.18 | 0 | 125 | 122.95 | 3.26M |
| December 29, 2025 | 124.82 | 124.91 | 0 | 125.27 | 124.2 | 3.06M |
| December 26, 2025 | 125.52 | 124.7 | 0 | 125.77 | 124.19 | 2.07M |