Gilead Sciences Inc. (GILD)
NASDAQ: GILD
· Real-Time Price · USD
112.10
1.11 (1.00%)
At close: Sep 26, 2025, 3:59 PM
112.10
0.00%
After-hours: Sep 26, 2025, 07:36 PM EDT
GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 111.35 | 112.24 | 110.70 | 112.10 | 112.10 | 1.00% | 5,072,093 |
| Sep 25, 2025 | 114.52 | 115.25 | 110.81 | 110.99 | 110.99 | -2.36% | 8,355,800 |
| Sep 24, 2025 | 114.30 | 114.57 | 111.96 | 113.67 | 113.67 | -0.64% | 5,222,766 |
| Sep 23, 2025 | 111.88 | 115.57 | 111.75 | 114.40 | 114.40 | 1.70% | 7,281,771 |
| Sep 22, 2025 | 113.45 | 114.05 | 112.15 | 112.49 | 112.49 | -1.40% | 7,261,300 |
| Sep 19, 2025 | 114.31 | 115.07 | 113.09 | 114.09 | 114.09 | 0.41% | 12,580,503 |
| Sep 18, 2025 | 111.40 | 113.75 | 111.26 | 113.62 | 113.62 | 1.21% | 7,115,600 |
| Sep 17, 2025 | 111.37 | 112.46 | 111.21 | 112.26 | 112.26 | 1.26% | 6,539,600 |
| Sep 16, 2025 | 113.22 | 114.13 | 110.15 | 110.86 | 110.86 | -1.49% | 5,458,800 |
| Sep 15, 2025 | 113.67 | 113.67 | 111.33 | 112.54 | 112.54 | -1.75% | 6,169,174 |
| Sep 12, 2025 | 117.49 | 117.63 | 114.18 | 114.55 | 113.76 | -2.81% | 6,468,100 |
| Sep 11, 2025 | 115.40 | 118.11 | 115.22 | 117.86 | 117.05 | 2.26% | 5,457,036 |
| Sep 10, 2025 | 115.54 | 115.85 | 114.50 | 115.25 | 114.46 | -0.44% | 7,839,719 |
| Sep 9, 2025 | 115.88 | 116.25 | 113.87 | 115.76 | 114.96 | -0.10% | 6,217,200 |
| Sep 8, 2025 | 114.68 | 116.18 | 113.82 | 115.88 | 115.08 | 0.72% | 16,945,000 |
| Sep 5, 2025 | 112.41 | 115.81 | 112.25 | 115.05 | 114.26 | 2.02% | 6,953,995 |
| Sep 4, 2025 | 113.15 | 113.83 | 112.28 | 112.77 | 111.99 | -0.19% | 4,024,816 |
| Sep 3, 2025 | 112.63 | 113.40 | 112.15 | 112.99 | 112.21 | 0.25% | 4,546,500 |
| Sep 2, 2025 | 112.90 | 113.30 | 111.28 | 112.71 | 111.93 | -0.23% | 4,409,744 |
| Aug 29, 2025 | 112.76 | 113.24 | 112.15 | 112.97 | 112.19 | 0.36% | 4,630,506 |