Gilead Sciences Inc. (GILD)
NASDAQ: GILD
· Real-Time Price · USD
119.00
-1.14 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
119.07
0.06%
Pre-market: Aug 15, 2025, 09:11 AM EDT
GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.80 | 120.50 | 118.12 | 119.02 | 119.02 | -0.93% | 5,451,239 |
| Aug 13, 2025 | 120.55 | 121.12 | 119.50 | 120.14 | 120.14 | 0.10% | 4,928,534 |
| Aug 12, 2025 | 120.56 | 121.83 | 119.26 | 120.02 | 120.02 | -0.37% | 6,085,102 |
| Aug 11, 2025 | 119.23 | 120.61 | 118.17 | 120.47 | 120.47 | 0.89% | 7,953,000 |
| Aug 8, 2025 | 115.22 | 121.38 | 114.80 | 119.41 | 119.41 | 8.28% | 13,115,300 |
| Aug 7, 2025 | 110.58 | 110.67 | 108.54 | 110.28 | 110.28 | 0.00% | 9,190,300 |
| Aug 6, 2025 | 111.97 | 112.25 | 110.19 | 110.28 | 110.28 | -1.94% | 7,446,744 |
| Aug 5, 2025 | 113.99 | 114.50 | 112.31 | 112.46 | 112.46 | -1.79% | 6,132,132 |
| Aug 4, 2025 | 113.45 | 114.57 | 113.23 | 114.51 | 114.51 | 1.18% | 5,634,228 |
| Aug 1, 2025 | 112.26 | 113.81 | 111.85 | 113.18 | 113.18 | 0.79% | 5,016,408 |
| Jul 31, 2025 | 113.86 | 115.54 | 111.80 | 112.29 | 112.29 | -2.15% | 7,883,500 |
| Jul 30, 2025 | 114.27 | 115.75 | 113.53 | 114.76 | 114.76 | 0.46% | 5,826,900 |
| Jul 29, 2025 | 112.95 | 114.41 | 112.30 | 114.23 | 114.23 | 1.06% | 6,278,916 |
| Jul 28, 2025 | 113.39 | 114.75 | 112.68 | 113.03 | 113.03 | -2.73% | 5,370,832 |
| Jul 25, 2025 | 114.56 | 117.60 | 114.13 | 116.20 | 116.20 | 2.65% | 7,680,841 |
| Jul 24, 2025 | 113.58 | 113.70 | 112.51 | 113.20 | 113.20 | -0.32% | 4,103,714 |
| Jul 23, 2025 | 110.62 | 113.89 | 110.38 | 113.56 | 113.56 | 3.08% | 5,228,530 |
| Jul 22, 2025 | 108.40 | 110.97 | 108.06 | 110.17 | 110.17 | 1.75% | 4,487,918 |
| Jul 21, 2025 | 108.38 | 109.38 | 107.75 | 108.28 | 108.28 | 0.06% | 3,573,800 |
| Jul 18, 2025 | 109.85 | 110.90 | 108.04 | 108.22 | 108.22 | -0.53% | 6,628,093 |