Gilead Sciences, Inc.GILDNASDAQ
$0.00+0.00 (+0.00%)
CLOSED
Prev —|Open —|Day —–—|Vol —
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/29/2025 | $124.82 | $125.27 | $124.20 | $124.91 | 3.01M |
| 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 |
| 12/2/2025 | $124.40 | $125.08 | $123.39 | $123.91 | 5.11M |
| 12/1/2025 | $125.89 | $126.23 | $123.62 | $124.33 | 4.96M |
| 11/28/2025 | $127.10 | $127.80 | $124.90 | $125.84 | 3.06M |
| 11/26/2025 | $126.94 | $128.16 | $126.36 | $127.51 | 5.83M |
| 11/25/2025 | $124.78 | $127.61 | $124.70 | $127.12 | 7.59M |
| 11/24/2025 | $126.96 | $128.25 | $124.49 | $125.27 | 9.55M |
| 11/21/2025 | $125.34 | $127.98 | $125.07 | $126.64 | 10.38M |
| 11/20/2025 | $128.34 | $128.70 | $124.54 | $124.99 | 9.92M |
| 11/19/2025 | $127.09 | $128.10 | $125.86 | $128.07 | 6.88M |
| 11/18/2025 | $124.54 | $127.36 | $123.32 | $127.18 | 8.18M |
| 11/17/2025 | $125.23 | $126.53 | $123.91 | $124.09 | 5.76M |
| 11/14/2025 | $124.81 | $125.64 | $122.50 | $125.02 | 6.60M |
| 11/13/2025 | $123.75 | $127.68 | $123.60 | $125.20 | 9.25M |
| 11/12/2025 | $122.40 | $124.87 | $121.80 | $123.40 | 6.00M |
| 11/11/2025 | $118.61 | $122.75 | $118.58 | $122.56 | 6.28M |
| 11/10/2025 | $119.40 | $119.85 | $117.13 | $118.15 | 7.57M |
| 11/7/2025 | $123.89 | $124.00 | $117.54 | $118.84 | 9.07M |
| 11/6/2025 | $121.93 | $124.10 | $121.72 | $123.40 | 6.09M |
| 11/5/2025 | $122.20 | $123.73 | $121.71 | $122.58 | 6.42M |
| 11/4/2025 | $123.15 | $123.57 | $119.24 | $123.00 | 8.47M |
| 11/3/2025 | $119.82 | $122.32 | $119.10 | $122.05 | 8.29M |
| 10/31/2025 | $116.06 | $121.91 | $114.02 | $119.79 | 10.03M |
| 10/30/2025 | $118.80 | $120.52 | $117.52 | $118.44 | 8.35M |
| 10/29/2025 | $117.12 | $118.96 | $116.70 | $118.50 | 6.03M |
| 10/28/2025 | $119.77 | $120.28 | $117.79 | $117.88 | 4.72M |
| 10/27/2025 | $121.49 | $121.58 | $119.50 | $120.47 | 4.75M |
| 10/24/2025 | $120.42 | $121.15 | $118.71 | $120.94 | 5.44M |
| 10/23/2025 | $121.75 | $121.88 | $119.45 | $120.74 | 4.64M |
| 10/22/2025 | $124.24 | $124.45 | $121.30 | $121.46 | 5.44M |
| 10/21/2025 | $123.27 | $124.61 | $121.92 | $124.08 | 5.56M |
| 10/20/2025 | $122.59 | $123.99 | $122.20 | $123.11 | 8.15M |
| 10/17/2025 | $119.64 | $124.11 | $119.09 | $122.81 | 15.85M |
| 10/16/2025 | $117.98 | $121.57 | $117.34 | $117.85 | 6.74M |
| 10/15/2025 | $118.08 | $119.07 | $117.07 | $118.30 | 4.55M |
| 10/14/2025 | $117.52 | $119.33 | $116.63 | $118.48 | 6.31M |
| 10/13/2025 | $116.34 | $118.78 | $115.80 | $118.21 | 5.12M |
| 10/10/2025 | $117.65 | $119.33 | $116.50 | $117.18 | 7.90M |
| 10/9/2025 | $118.75 | $118.86 | $116.51 | $116.74 | 5.02M |
| 10/8/2025 | $117.11 | $118.35 | $115.76 | $118.25 | 6.53M |
| 10/7/2025 | $113.60 | $116.91 | $112.82 | $116.78 | 8.71M |
| 10/6/2025 | $115.67 | $117.00 | $112.41 | $113.58 | 9.09M |
| 10/3/2025 | $110.74 | $113.59 | $109.66 | $112.69 | 8.09M |
| 10/2/2025 | $110.20 | $111.70 | $108.46 | $110.56 | 10.13M |
| 10/1/2025 | $112.00 | $113.07 | $110.20 | $111.15 | 13.65M |