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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	112.55	112.62	112.62	112.7	110.82	7.12M
September 26, 2025	111.35	112.1	112.1	112.24	110.7	5.07M
September 25, 2025	114.52	110.99	110.99	115.25	110.81	8.36M
September 24, 2025	114.3	113.67	113.67	114.57	111.96	5.22M
September 23, 2025	111.88	114.4	114.4	115.57	111.75	7.28M
September 22, 2025	113.45	112.49	112.49	114.05	112.15	7.26M
September 19, 2025	114.31	114.09	114.09	115.07	113.09	12.58M
September 18, 2025	111.26	113.62	113.62	113.75	111.26	6.87M
September 17, 2025	111.37	112.26	112.26	112.46	111.21	6.54M
September 16, 2025	113.22	110.86	110.86	114.13	110.15	5.46M
September 15, 2025	113.67	112.54	112.54	113.67	111.33	6.17M
September 12, 2025	117.49	114.55	114.55	117.63	114.18	6.47M
September 11, 2025	115.4	117.86	117.86	118.11	115.22	5.46M
September 10, 2025	115.54	115.25	115.25	115.85	114.5	7.84M
September 09, 2025	115.88	115.76	115.76	116.25	113.87	6.22M
September 08, 2025	114.68	115.88	115.88	116.18	113.82	16.95M
September 05, 2025	112.41	115.05	115.05	115.81	112.25	6.95M
September 04, 2025	113.15	112.77	112.77	113.83	112.28	4.02M
September 03, 2025	112.63	112.99	112.99	113.4	112.15	4.55M
September 02, 2025	112.9	112.71	112.71	113.3	111.28	4.41M
August 29, 2025	112.76	112.97	112.97	113.24	112.15	4.63M
August 28, 2025	113.63	112.56	112.56	113.85	112.32	4.15M
August 27, 2025	114.02	113.92	113.92	115.22	113.76	4.66M
August 26, 2025	114.35	114.75	114.75	115.24	113.89	5.93M
August 25, 2025	114.91	114.15	114.15	115.5	113.81	3.81M
August 22, 2025	116.9	114.77	114.77	118.13	114.52	5.5M
August 21, 2025	115.5	116.14	116.14	117.94	114.56	6.06M

Gilead Sciences, Inc. (GILD) NASDAQ