Gilead Sciences Inc. (GILD)
111.14
1.87 (1.71%)
At close: Mar 27, 2025, 3:59 PM
111.33
0.17%
After-hours: Mar 27, 2025, 06:31 PM EDT
GILD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 107.99 | 110.46 | 107.90 | 109.27 | 1.38 | 1.28% | 7,372,795 |
| Mar 25, 2025 | 106.74 | 107.95 | 106.30 | 107.89 | 1.15 | 1.08% | 8,444,700 |
| Mar 24, 2025 | 107.01 | 107.39 | 106.10 | 106.74 | -0.34 | -0.32% | 8,563,347 |
| Mar 21, 2025 | 105.16 | 107.42 | 104.92 | 107.08 | 1.21 | 1.14% | 26,497,522 |
| Mar 20, 2025 | 106.83 | 106.83 | 104.70 | 105.87 | -1.64 | -1.53% | 11,281,724 |
| Mar 19, 2025 | 109.69 | 109.72 | 105.80 | 107.51 | -2.72 | -2.47% | 11,967,600 |
| Mar 18, 2025 | 112.19 | 112.20 | 109.84 | 110.23 | -2.03 | -1.81% | 10,250,434 |
| Mar 17, 2025 | 110.53 | 112.56 | 109.46 | 112.26 | 0.82 | 0.74% | 9,259,003 |
| Mar 14, 2025 | 112.89 | 113.36 | 110.90 | 111.44 | -1.91 | -1.69% | 8,647,900 |
| Mar 13, 2025 | 113.79 | 115.47 | 112.70 | 113.35 | -0.64 | -0.56% | 6,939,103 |
| Mar 12, 2025 | 113.15 | 114.87 | 112.82 | 113.99 | -0.44 | -0.38% | 8,066,153 |
| Mar 11, 2025 | 116.65 | 116.98 | 113.92 | 114.43 | -2.78 | -2.37% | 11,478,815 |
| Mar 10, 2025 | 117.00 | 119.96 | 116.78 | 117.21 | -0.20 | -0.17% | 11,194,417 |
| Mar 7, 2025 | 115.65 | 118.42 | 114.79 | 117.41 | 1.37 | 1.18% | 14,406,035 |
| Mar 6, 2025 | 115.46 | 116.31 | 114.61 | 116.04 | 0.60 | 0.52% | 7,712,226 |
| Mar 5, 2025 | 114.74 | 117.21 | 114.50 | 115.44 | 0.70 | 0.61% | 16,088,529 |
| Mar 4, 2025 | 117.25 | 117.39 | 113.58 | 114.74 | -1.25 | -1.08% | 11,982,700 |
| Mar 3, 2025 | 114.89 | 117.16 | 114.68 | 115.99 | 1.68 | 1.47% | 10,017,300 |
| Feb 28, 2025 | 112.15 | 114.77 | 111.81 | 114.31 | 2.32 | 2.07% | 12,604,049 |
| Feb 27, 2025 | 110.33 | 112.57 | 110.05 | 111.99 | 1.53 | 1.39% | 6,301,392 |
| Feb 26, 2025 | 110.71 | 111.07 | 108.40 | 110.46 | -1.07 | -0.96% | 5,911,212 |
| Feb 25, 2025 | 111.10 | 112.11 | 110.10 | 111.53 | 0.50 | 0.45% | 8,072,049 |
| Feb 24, 2025 | 109.57 | 111.99 | 109.45 | 111.03 | 1.08 | 0.98% | 10,495,100 |
| Feb 21, 2025 | 110.73 | 111.03 | 109.77 | 109.95 | -0.08 | -0.07% | 9,732,800 |
| Feb 20, 2025 | 107.78 | 110.11 | 107.43 | 110.03 | 2.38 | 2.21% | 7,684,500 |
| Feb 19, 2025 | 105.23 | 107.81 | 105.20 | 107.65 | 2.40 | 2.28% | 6,384,399 |
| Feb 18, 2025 | 104.25 | 106.58 | 104.00 | 105.25 | 1.17 | 1.12% | 9,434,601 |
| Feb 14, 2025 | 105.80 | 106.69 | 103.92 | 104.08 | -1.88 | -1.77% | 6,400,408 |
| Feb 13, 2025 | 104.84 | 106.43 | 103.82 | 105.96 | 2.65 | 2.57% | 8,715,048 |
| Feb 12, 2025 | 101.74 | 104.71 | 100.83 | 103.31 | 7.17 | 7.46% | 16,210,300 |
| Feb 11, 2025 | 95.33 | 96.28 | 95.03 | 96.14 | 0.66 | 0.69% | 6,260,035 |
| Feb 10, 2025 | 96.04 | 96.17 | 94.56 | 95.48 | -0.56 | -0.58% | 9,628,211 |
| Feb 7, 2025 | 97.76 | 98.33 | 95.90 | 96.04 | -2.00 | -2.04% | 7,182,574 |
| Feb 6, 2025 | 99.54 | 99.59 | 97.85 | 98.04 | -1.61 | -1.62% | 4,518,108 |
| Feb 5, 2025 | 98.48 | 100.51 | 98.01 | 99.65 | 1.66 | 1.69% | 7,739,645 |
| Feb 4, 2025 | 98.38 | 98.47 | 97.05 | 97.99 | -0.39 | -0.40% | 6,156,200 |
| Feb 3, 2025 | 97.03 | 99.45 | 96.74 | 98.38 | 1.18 | 1.21% | 10,515,643 |
| Jan 31, 2025 | 96.73 | 98.37 | 96.43 | 97.20 | 0.25 | 0.26% | 9,419,694 |
| Jan 30, 2025 | 96.56 | 96.97 | 95.44 | 96.95 | 1.36 | 1.42% | 5,020,500 |
| Jan 29, 2025 | 94.40 | 95.93 | 94.08 | 95.59 | 1.74 | 1.85% | 5,593,500 |
| Jan 28, 2025 | 95.00 | 96.70 | 93.81 | 93.85 | -1.50 | -1.57% | 7,406,100 |
| Jan 27, 2025 | 93.10 | 95.84 | 93.10 | 95.35 | 2.28 | 2.45% | 7,914,206 |
| Jan 24, 2025 | 92.36 | 94.00 | 92.26 | 93.07 | 0.15 | 0.16% | 5,409,420 |
| Jan 23, 2025 | 93.03 | 93.29 | 92.21 | 92.92 | -0.12 | -0.13% | 4,086,123 |
| Jan 22, 2025 | 92.63 | 93.31 | 91.84 | 93.04 | 0.08 | 0.09% | 7,285,717 |
| Jan 21, 2025 | 92.06 | 93.90 | 92.06 | 92.96 | 1.12 | 1.22% | 10,546,087 |
| Jan 17, 2025 | 92.01 | 92.80 | 91.69 | 91.84 | 0.19 | 0.21% | 6,862,211 |
| Jan 16, 2025 | 92.26 | 93.07 | 90.82 | 91.65 | -0.73 | -0.79% | 8,955,333 |
| Jan 15, 2025 | 91.35 | 92.66 | 91.04 | 92.38 | 1.38 | 1.52% | 8,084,466 |
| Jan 14, 2025 | 90.59 | 91.48 | 89.83 | 91.00 | 1.06 | 1.18% | 7,418,301 |