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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	118.57	118.73	118.73	120.89	118.46	5.64M
August 19, 2025	118.22	117.98	117.98	119.53	117.07	6.48M
August 18, 2025	118.31	117.99	117.99	119.37	117.85	4.48M
August 15, 2025	118.55	118.37	118.37	119.02	117.67	8.86M
August 14, 2025	119.8	119.02	119.02	120.5	118.12	5.46M
August 13, 2025	120.55	120.14	120.14	121.12	119.5	4.93M
August 12, 2025	120.56	120.02	120.02	121.83	119.26	6.09M
August 11, 2025	119.23	120.47	120.47	120.61	118.17	7.95M
August 08, 2025	115.22	119.41	119.41	121.38	114.8	13.12M
August 07, 2025	110.58	110.28	110.28	110.67	108.54	9.19M
August 06, 2025	111.97	110.28	110.28	112.25	110.19	7.45M
August 05, 2025	113.99	112.46	112.46	114.5	112.31	6.13M
August 04, 2025	113.45	114.51	114.51	114.57	113.23	5.63M
August 01, 2025	112.26	113.18	113.18	113.81	111.85	5.02M
July 31, 2025	113.86	112.29	112.29	115.54	111.8	7.88M
July 30, 2025	114.27	114.76	114.76	115.75	113.53	5.83M
July 29, 2025	112.95	114.23	114.23	114.41	112.3	6.28M
July 28, 2025	113.39	113.03	113.03	114.75	112.68	5.37M
July 25, 2025	114.4	116.2	116.2	117.6	114.13	7.68M
July 24, 2025	113.58	113.2	113.2	113.7	112.51	4.1M
July 23, 2025	110.62	113.56	113.56	113.89	110.38	5.23M
July 22, 2025	108.4	110.17	110.17	110.97	108.06	4.49M
July 21, 2025	108.38	108.28	108.28	109.38	107.75	3.57M
July 18, 2025	109.85	108.22	108.22	110.9	108.04	6.63M
July 17, 2025	109.21	108.8	108.8	110.15	108.16	4.28M
July 16, 2025	108.58	109.85	109.85	110.72	108.57	3.96M
July 15, 2025	110.94	109.06	109.06	111.49	108.73	4.94M
July 14, 2025	109.67	112.09	112.09	112.19	109.66	6.38M

Gilead Sciences, Inc. (GILD) NASDAQ