Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gilead Sciences (GILD)

126.34
+0.01 (0.01%)
NASDAQ· Last Trade: Jul 1st, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilead Sciences (GILD)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026125.88127.27124.19126.347,409,326126.34
6/29/2026128.86128.86125.49126.336,897,672126.33
6/26/2026125.25128.70125.00127.8819,908,543127.88
6/25/2026125.27126.95123.67123.847,250,386123.84
6/24/2026125.56127.27124.78125.167,408,885125.16
6/23/2026126.63126.63124.44125.058,462,587125.05
6/22/2026124.30125.17123.00124.878,126,292124.87
6/18/2026125.85126.39122.43123.7614,348,344123.76
6/17/2026126.69128.20124.11125.457,726,656125.45
6/16/2026125.22128.18124.14127.239,381,847127.23
6/15/2026125.29125.40122.70124.306,651,403124.30
6/12/2026126.13126.50124.29125.595,216,095124.77
6/11/2026121.79127.37121.79125.878,665,255125.05
6/10/2026125.64125.64121.39121.4810,152,633120.69
6/09/2026128.80129.00123.20125.508,682,538124.68
6/08/2026130.07130.80127.13128.109,801,539127.26
6/05/2026130.09131.66128.92129.1615,369,365128.32
6/04/2026130.57131.04128.01129.1813,729,148128.34
6/03/2026127.59129.86127.50128.996,234,713128.15
6/02/2026128.99130.60127.07127.578,081,898126.74
6/01/2026133.99133.99130.53131.106,259,062130.24
5/29/20260.01137.20133.54134.4317,510,275133.55
5/28/2026133.89136.51132.79136.225,611,302135.33
5/27/2026133.83136.19132.59133.695,032,598132.82
5/26/2026135.25136.32133.68133.736,409,327132.86
5/22/2026131.57134.52131.12134.365,973,645133.48
5/21/2026130.01131.34129.42130.504,920,236129.65
5/20/2026131.36131.95129.49130.695,571,043129.84
5/19/2026129.50132.34128.34130.505,008,907129.65
5/18/2026130.15131.05129.22129.675,182,142128.82
5/15/2026132.27132.81129.28129.586,641,027128.73
5/14/2026133.77134.65131.81132.064,532,647131.20
5/13/2026133.55135.07131.88133.056,666,443132.18
5/12/2026135.00137.50132.72134.946,034,766134.06
5/11/2026131.01134.86130.98133.525,384,855132.65
5/08/2026130.00133.34129.00131.3310,250,368130.47
5/07/2026136.50136.50133.76134.068,899,257133.19
5/06/2026133.38136.75133.19136.306,350,562135.41
5/05/2026132.84133.98131.89133.486,152,051132.61
5/04/2026130.44133.10130.00132.695,880,619131.82
5/01/2026130.00132.36129.01131.655,517,174130.79
4/30/2026127.96131.86127.96130.846,660,189129.99
4/29/2026128.90129.96128.00128.845,046,092128.00
4/28/2026130.33130.47128.34129.265,939,542128.42
4/27/2026128.80130.33127.64127.758,170,138126.92
4/24/2026131.54132.32129.28130.405,966,100129.55
4/23/2026134.02134.68132.78133.643,870,912132.77
4/22/2026133.69134.07131.34132.906,695,659132.03
4/21/2026136.18136.34132.22133.296,070,507132.42
4/20/2026138.05138.54135.48135.873,871,193134.98
4/17/2026138.95139.76136.69137.647,345,884136.74
4/16/2026138.61140.26137.75138.553,432,507137.65
4/15/2026140.96140.96138.06139.773,790,505138.86
4/14/2026138.26141.40137.60140.456,473,792139.53
4/13/2026137.99139.55137.02139.035,101,723138.12
4/10/2026142.38142.38138.45138.994,418,837138.08
4/09/2026140.12142.97139.96142.094,166,996141.16
4/08/2026140.10141.57138.47141.544,967,110140.62
4/07/2026139.00139.39137.15138.805,437,410137.89
4/06/2026139.24140.71138.85140.133,922,042139.22
4/02/2026139.61141.34138.64139.714,925,900138.80
4/01/2026139.69141.49138.82140.305,286,385139.38