Gilead Sciences (GILD)

167.57
-6.91 (-3.96%)
NASDAQ · Last Trade: Nov 5th, 5:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilead Sciences (GILD)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026171.89175.41168.84174.489,635,447174.48
11/03/2026170.27172.00167.43167.476,364,563167.47
11/02/2026169.85172.61166.38170.338,865,715170.33
10/30/2026170.25175.65169.00170.6811,427,257170.68
10/29/2026162.89165.70160.86165.618,421,520165.61
10/28/2026157.28160.83156.04159.204,992,739159.20
10/27/2026156.05159.28155.76159.084,934,330159.08
10/26/2026157.62159.69157.52158.696,247,313158.69
10/23/2026156.47157.65155.76156.046,070,932156.04
10/22/2026154.24157.42153.00157.196,210,321157.19
10/21/2026154.73155.42151.71153.576,220,522153.57
10/20/2026155.37157.48154.02156.515,793,150156.51
10/19/2026155.38157.24152.92153.076,834,759153.07
10/16/2026157.32157.57155.62156.197,775,733156.19
10/15/2026156.39160.51156.02157.378,288,062157.37
10/14/2026148.19153.76147.48153.545,759,700153.54
10/13/2026151.16151.16147.26147.926,228,127147.92
10/12/2026151.84152.26149.80150.436,254,976150.43
10/09/2026147.23151.44146.10151.175,802,198151.17
10/08/2026146.73147.59144.65147.104,489,680147.10
10/07/2026145.27148.60144.85146.855,096,884146.85
10/06/2026145.11146.14142.60144.233,723,554144.23
10/05/2026143.21145.16142.79144.636,138,258144.63
10/02/2026147.65148.00144.00144.745,286,853144.74
10/01/2026149.44149.44147.19147.504,438,550147.50
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