Gilead Sciences, Inc.GILDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $147.87 | $150.77 | $147.80 | $150.03 | 5.71M |
| 2/27/2026 | $143.56 | $150.00 | $143.37 | $148.95 | 11.20M |
| 2/26/2026 | $145.92 | $146.36 | $143.09 | $143.77 | 7.99M |
| 2/25/2026 | $147.35 | $149.11 | $146.39 | $147.12 | 6.21M |
| 2/24/2026 | $149.72 | $150.08 | $147.05 | $147.64 | 8.33M |
| 2/23/2026 | $148.93 | $152.46 | $148.38 | $149.83 | 5.99M |
| 2/20/2026 | $150.58 | $153.26 | $150.09 | $151.40 | 6.99M |
| 2/19/2026 | $152.34 | $152.82 | $150.33 | $151.12 | 7.36M |
| 2/18/2026 | $156.01 | $156.01 | $152.37 | $152.74 | 5.19M |
| 2/17/2026 | $155.04 | $155.75 | $153.31 | $155.27 | 5.89M |
| 2/13/2026 | $151.89 | $156.95 | $151.46 | $154.98 | 6.86M |
| 2/12/2026 | $153.42 | $155.73 | $150.82 | $151.81 | 9.89M |
| 2/11/2026 | $148.90 | $157.29 | $147.38 | $155.80 | 11.43M |
| 2/10/2026 | $151.47 | $151.87 | $147.07 | $147.23 | 10.77M |
| 2/9/2026 | $151.85 | $153.00 | $150.18 | $151.68 | 7.43M |
| 2/6/2026 | $149.69 | $153.13 | $148.71 | $152.50 | 8.51M |
| 2/5/2026 | $146.50 | $150.50 | $145.87 | $149.37 | 9.14M |
| 2/4/2026 | $144.14 | $146.73 | $143.50 | $146.23 | 7.44M |
| 2/3/2026 | $142.16 | $145.94 | $142.03 | $143.28 | 6.84M |
| 2/2/2026 | $141.05 | $143.80 | $140.01 | $142.89 | 6.90M |
| 1/30/2026 | $139.08 | $142.20 | $138.65 | $141.95 | 9.46M |
| 1/29/2026 | $139.75 | $140.51 | $138.23 | $139.55 | 7.15M |
| 1/28/2026 | $140.41 | $140.87 | $138.69 | $139.72 | 7.32M |
| 1/27/2026 | $137.54 | $141.71 | $137.54 | $140.97 | 10.62M |
| 1/26/2026 | $135.88 | $138.03 | $133.69 | $137.78 | 10.01M |
| 1/23/2026 | $131.26 | $136.30 | $131.00 | $135.93 | 13.18M |
| 1/22/2026 | $129.13 | $133.10 | $129.00 | $131.14 | 8.55M |
| 1/21/2026 | $123.73 | $129.39 | $122.68 | $129.11 | 7.29M |
| 1/20/2026 | $123.80 | $126.24 | $122.28 | $124.14 | 9.15M |
| 1/16/2026 | $123.80 | $125.12 | $122.10 | $124.91 | 10.64M |
| 1/15/2026 | $124.31 | $124.57 | $120.95 | $121.26 | 6.66M |
| 1/14/2026 | $121.38 | $124.16 | $121.38 | $124.07 | 4.66M |
| 1/13/2026 | $122.59 | $123.81 | $120.22 | $121.76 | 5.80M |
| 1/12/2026 | $120.58 | $124.48 | $119.63 | $122.60 | 7.40M |
| 1/9/2026 | $120.34 | $122.76 | $119.33 | $121.10 | 6.63M |
| 1/8/2026 | $124.08 | $125.11 | $119.93 | $120.67 | 6.72M |
| 1/7/2026 | $122.34 | $124.71 | $122.16 | $124.35 | 6.18M |
| 1/6/2026 | $118.22 | $121.99 | $118.22 | $121.36 | 6.04M |
| 1/5/2026 | $120.77 | $121.00 | $116.88 | $118.30 | 7.04M |
| 1/2/2026 | $122.49 | $122.59 | $121.19 | $121.60 | 4.56M |
| 12/31/2025 | $123.24 | $123.60 | $122.38 | $122.74 | 3.15M |
| 12/30/2025 | $124.56 | $125.00 | $122.95 | $123.18 | 3.26M |
| 12/29/2025 | $124.82 | $125.27 | $124.20 | $124.91 | 3.06M |
| 12/26/2025 | $125.52 | $125.77 | $124.19 | $124.70 | 2.07M |
| 12/24/2025 | $125.71 | $126.25 | $125.12 | $125.67 | 1.61M |
| 12/23/2025 | $124.17 | $127.41 | $124.00 | $125.19 | 5.71M |
| 12/22/2025 | $124.08 | $124.90 | $122.84 | $124.16 | 6.75M |
| 12/19/2025 | $121.19 | $126.27 | $121.00 | $124.29 | 24.39M |
| 12/18/2025 | $121.24 | $122.29 | $120.93 | $121.47 | 5.80M |
| 12/17/2025 | $119.27 | $122.07 | $118.58 | $121.36 | 7.96M |
| 12/16/2025 | $120.53 | $121.64 | $118.17 | $118.78 | 6.42M |
| 12/15/2025 | $122.00 | $122.98 | $119.39 | $119.78 | 7.81M |
| 12/12/2025 | $122.86 | $123.63 | $119.53 | $120.40 | 6.77M |
| 12/11/2025 | $122.25 | $123.74 | $121.00 | $123.21 | 4.89M |
| 12/10/2025 | $119.49 | $121.41 | $118.78 | $121.34 | 8.53M |
| 12/9/2025 | $121.07 | $122.25 | $119.02 | $119.36 | 7.26M |
| 12/8/2025 | $120.98 | $122.37 | $120.54 | $121.19 | 8.87M |
| 12/5/2025 | $122.29 | $122.53 | $120.38 | $121.22 | 10.42M |
| 12/4/2025 | $124.81 | $124.96 | $122.40 | $122.62 | 5.23M |
| 12/3/2025 | $124.21 | $125.60 | $123.88 | $125.00 | 5.31M |