Gilead Sciences (GILD)

147.85
-1.20 (-0.81%)
NASDAQ · Last Trade: Oct 1st, 12:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilead Sciences (GILD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026150.88151.28148.98149.055,357,333149.05
9/29/2026150.18152.63148.78151.285,322,447151.28
9/28/2026149.79152.74149.41152.215,081,911152.21
9/25/2026150.05151.00148.02150.935,284,287150.93
9/24/2026151.10152.97149.59149.695,074,778149.69
9/23/2026153.60154.20150.06151.376,191,786151.37
9/22/2026150.65153.28148.65152.675,082,422152.67
9/21/2026150.11152.09148.22150.565,569,269150.56
9/18/2026150.56153.23149.57150.1116,453,910150.11
9/17/2026148.77151.04146.89150.897,943,296150.89
9/16/2026146.58149.30146.12147.685,188,055147.68
9/15/2026144.00146.35142.94146.304,535,988146.30
9/14/2026144.26146.75143.71146.414,920,229145.59
9/11/2026145.24145.99143.50143.724,216,026142.91
9/10/2026145.07145.91143.67144.816,019,791144.00
9/09/2026145.46147.68145.00145.654,583,209144.83
9/08/2026146.98148.65145.45146.646,080,496145.82
9/04/2026149.23151.19149.23151.006,181,813150.15
9/03/2026150.67151.48148.41151.224,497,977150.37
9/02/2026150.00152.55148.83149.614,923,225148.77
9/01/2026148.52149.96146.91149.924,870,629149.08
8/31/2026144.23147.22143.18146.346,611,626145.52
8/28/2026149.47149.47144.88145.683,946,916144.86
8/27/2026147.30149.10146.01148.865,004,355148.03
8/26/2026148.00149.62147.00148.095,259,119147.26
8/25/2026146.60148.94145.58148.774,630,447147.94
8/24/2026145.93146.84144.59146.746,183,041145.92
8/21/2026144.52147.91143.50146.125,384,712145.30
8/20/2026146.69146.82143.19143.447,167,580142.64
8/19/2026145.10148.97144.30147.606,738,791146.77
8/18/2026140.00143.89139.54143.445,757,059142.64
8/17/2026138.36139.49136.63138.923,940,360138.14
8/14/2026136.81138.43135.91138.363,407,826137.59
8/13/2026136.94138.30136.03138.144,897,506137.37
8/12/2026133.99137.12133.29135.875,684,003135.11
8/11/2026132.68136.85132.01135.775,493,576135.01
8/10/2026131.61134.32131.61133.066,833,768132.31
8/07/2026132.10134.09130.59133.218,202,063132.46
8/06/2026133.99134.48129.02130.869,234,814130.13
8/05/2026136.00137.80129.60131.7611,382,705131.02
8/04/2026131.15135.57129.54135.2510,124,737134.49
8/03/2026131.10131.50129.04131.157,523,863130.41
7/31/2026130.23130.88128.76130.216,531,648129.48
7/30/2026130.02131.39128.28131.286,725,270130.54
7/29/2026134.41134.64132.56132.737,766,614131.99
7/28/2026133.11136.26132.63134.326,947,138133.57
7/27/2026131.00133.06129.43130.524,953,773129.79
7/24/2026130.93131.65129.04129.315,529,743128.59
7/23/2026129.22131.07127.61130.866,299,361130.13
7/22/2026131.83132.86130.23130.344,757,556129.61
7/21/2026130.51132.87129.13130.288,369,945129.55
7/20/2026134.28135.50132.91133.214,103,688132.46
7/17/2026137.61140.61134.09134.286,903,236133.53
7/16/2026131.76136.44131.31136.307,936,021135.54
7/15/2026130.10132.95129.41131.704,467,550130.96
7/14/2026129.70131.21129.42130.045,255,944129.31
7/13/2026129.66131.67127.94131.405,131,084130.66
7/10/2026134.02134.97129.26129.835,936,001129.10
7/09/2026135.57136.06133.27134.845,839,267134.09
7/08/2026136.58137.70134.00135.828,453,214135.06
7/07/2026132.62136.60132.00136.369,176,660135.60
7/06/2026132.88132.88127.88129.6110,729,211128.88
7/02/2026126.72131.58126.46131.278,091,211130.53
7/01/2026127.28127.62125.13125.976,654,881125.26