Gilead Sciences (GILD)

121.10
+0.43 (0.36%)
NASDAQ · Last Trade: Jan 11th, 2:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilead Sciences (GILD)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026120.34122.76119.33121.106,635,648121.10
1/08/2026124.08125.11119.93120.676,717,104120.67
1/07/2026122.34124.71122.16124.346,174,886124.34
1/06/2026118.22121.99118.22121.366,038,021121.36
1/05/2026120.77121.00116.94118.307,038,226118.30
1/02/2026122.49122.59121.19121.604,555,509121.60
12/31/2025123.24123.60122.38122.743,150,184122.74
12/30/2025124.56125.00122.95123.183,254,554123.18
12/29/2025124.82125.27124.20124.913,061,302124.91
12/26/2025125.52125.77124.19124.702,073,831124.70
12/24/2025125.71126.25125.12125.671,606,329125.67
12/23/2025124.17127.41124.00125.195,712,479125.19
12/22/2025124.07124.90122.84124.166,750,667124.16
12/19/2025121.19126.27121.00124.2924,394,993124.29
12/18/2025121.24122.29120.93121.475,794,797121.47
12/17/2025119.27122.07118.58121.367,965,422121.36
12/16/2025120.53121.64118.17118.786,416,766118.78
12/15/2025122.00122.98119.39119.787,803,631119.78
12/12/2025122.86123.63119.53120.406,833,380119.61
12/11/2025122.25123.74121.00123.214,904,887122.40
12/10/2025119.49121.41118.78121.348,541,026120.55
12/09/2025121.07122.25119.02119.367,255,689118.58
12/08/2025120.98122.37120.54121.198,617,914120.39
12/05/2025122.29122.53120.38121.2210,417,015120.42
12/04/2025124.81124.96122.40122.625,233,282121.81
12/03/2025124.21125.60123.88125.005,306,037124.18
12/02/2025124.40125.08123.39123.915,109,369123.10
12/01/2025125.89126.23123.62124.384,959,459123.56
11/28/2025127.10127.80124.90125.843,063,635125.01
11/26/2025126.94128.16126.36127.515,825,584126.67
11/25/2025124.78127.61124.70127.127,588,570126.29
11/24/2025126.96128.25124.49125.279,703,743124.45
11/21/2025125.34127.98125.07126.6410,379,348125.81
11/20/2025128.34128.70124.54124.999,920,447124.17
11/19/2025127.09128.10125.86128.076,880,606127.23
11/18/2025124.54127.36123.32127.188,177,848126.35
11/17/2025125.23126.53123.91124.095,757,527123.28
11/14/2025124.81125.64122.50125.026,599,540124.20
11/13/2025123.75127.68123.60125.209,252,887124.38
11/12/2025122.40124.86121.80123.406,002,441122.59
11/11/2025118.61122.75118.58122.566,280,572121.76
11/10/2025119.39119.85117.13118.157,565,996117.38
11/07/2025123.89124.00117.54118.849,069,915118.06
11/06/2025121.93124.10121.72123.406,085,427122.59
11/05/2025122.20123.73121.71122.586,417,028121.78
11/04/2025123.15123.57119.24123.048,464,398122.23
11/03/2025119.82122.31119.10122.058,293,652121.25
10/31/2025116.06121.91114.02119.7910,030,205119.00
10/30/2025118.80120.52117.52118.448,347,404117.66
10/29/2025117.12118.96116.70118.506,031,724117.72
10/28/2025119.77120.28117.79117.884,721,226117.11
10/27/2025121.49121.58119.50120.474,752,413119.68
10/24/2025120.42121.14118.70120.945,438,781120.15
10/23/2025121.75121.88119.45120.744,634,555119.95
10/22/2025124.24124.45121.30121.465,433,999120.66
10/21/2025123.27124.61121.92124.085,558,669123.27
10/20/2025122.59123.99122.20123.118,149,563122.30
10/17/2025119.64124.11119.09122.8115,845,919122.00
10/16/2025117.98121.57117.34117.856,742,688117.08
10/15/2025118.08119.07117.07118.304,552,167117.52
10/14/2025117.51119.33116.63118.486,311,128117.70
10/13/2025116.34118.78115.80118.215,212,220117.43