Gilead Sciences Inc.
91.00
1.06 (1.18%)
At close: Jan 14, 2025, 3:59 PM
90.62
-0.42%
Pre-market Jan 15, 2025, 07:08 AM EST

GILD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 90.59 91.48 89.83 91.00 1.06 1.18% 7,409,538
Jan 13, 2025 90.30 90.37 89.02 89.94 0.06 0.07% 6,523,300
Jan 10, 2025 90.19 91.43 88.57 89.88 0.74 0.83% 7,869,700
Jan 8, 2025 90.68 90.68 89.00 89.14 -1.49 -1.64% 8,054,200
Jan 7, 2025 90.89 91.51 90.51 90.63 -0.60 -0.66% 5,811,919
Jan 6, 2025 90.75 91.53 90.33 91.23 -0.18 -0.20% 6,779,637
Jan 3, 2025 92.19 92.34 91.31 91.41 -0.47 -0.51% 4,265,369
Jan 2, 2025 92.62 92.83 91.40 91.88 -0.49 -0.53% 3,496,093
Dec 31, 2024 92.59 92.98 91.78 92.37 0.36 0.39% 3,482,500
Dec 30, 2024 93.93 94.00 91.72 92.01 -2.10 -2.23% 3,613,206
Dec 27, 2024 93.43 94.38 93.43 94.11 -0.30 -0.32% 3,349,328
Dec 26, 2024 93.17 94.55 92.98 94.41 0.46 0.49% 2,915,678
Dec 24, 2024 93.00 94.05 92.10 93.95 0.55 0.59% 2,109,120
Dec 23, 2024 92.62 93.52 91.79 93.40 0.83 0.90% 4,809,523
Dec 20, 2024 90.92 93.29 90.71 92.57 1.48 1.62% 22,530,200
Dec 19, 2024 90.40 91.48 90.27 91.09 0.40 0.44% 8,876,288
Dec 18, 2024 92.72 93.50 90.59 90.69 -2.11 -2.27% 6,616,140
Dec 17, 2024 91.88 93.59 91.88 92.80 0.75 0.81% 6,125,604
Dec 16, 2024 91.96 93.26 91.90 92.05 0.19 0.21% 7,068,110
Dec 13, 2024 91.66 92.11 89.15 91.86 -0.52 -0.56% 7,515,500
Dec 12, 2024 92.46 93.22 91.44 92.38 0.00 0.00% 5,782,749
Dec 11, 2024 92.40 94.65 91.94 92.38 0.04 0.04% 7,525,424
Dec 10, 2024 91.35 92.95 90.64 92.34 1.75 1.93% 6,748,200
Dec 9, 2024 91.86 92.15 90.50 90.59 -1.54 -1.67% 7,396,365
Dec 6, 2024 93.50 94.22 92.03 92.13 -1.26 -1.35% 4,470,730
Dec 5, 2024 91.60 94.27 91.60 93.39 1.80 1.97% 12,428,734
Dec 4, 2024 92.59 92.60 89.86 91.59 -0.90 -0.97% 9,124,340
Dec 3, 2024 93.81 94.39 92.46 92.49 -1.53 -1.63% 5,532,434
Dec 2, 2024 92.53 94.36 92.49 94.02 1.44 1.56% 5,023,289
Nov 29, 2024 92.84 93.16 92.33 92.58 0.17 0.18% 3,851,000
Nov 27, 2024 91.44 92.90 91.44 92.41 1.06 1.16% 5,527,206
Nov 26, 2024 90.34 91.68 89.63 91.35 0.86 0.95% 4,406,500
Nov 25, 2024 90.75 91.37 89.50 90.49 0.30 0.33% 10,754,270
Nov 22, 2024 89.81 90.49 89.27 90.19 0.43 0.48% 4,545,900
Nov 21, 2024 89.07 89.94 88.07 89.76 1.13 1.27% 4,057,424
Nov 20, 2024 88.11 89.08 87.77 88.63 0.88 1.00% 4,781,738
Nov 19, 2024 87.63 88.60 86.08 87.75 -0.71 -0.80% 8,179,300
Nov 18, 2024 88.39 89.04 87.63 88.46 0.06 0.07% 9,099,775
Nov 15, 2024 91.71 91.99 88.21 88.40 -3.71 -4.03% 11,454,518
Nov 14, 2024 92.31 92.66 91.30 92.11 -0.52 -0.56% 8,202,705
Nov 13, 2024 94.13 94.21 91.63 92.63 -1.72 -1.82% 11,060,500
Nov 12, 2024 96.35 96.84 94.23 94.35 -2.68 -2.76% 9,322,700
Nov 11, 2024 96.40 98.90 96.30 97.03 0.46 0.48% 7,094,300
Nov 8, 2024 96.05 97.32 94.91 96.57 -1.33 -1.36% 7,457,030
Nov 7, 2024 94.00 98.32 93.51 97.90 6.21 6.77% 14,389,839
Nov 6, 2024 91.00 91.98 90.50 91.69 1.47 1.63% 8,819,300
Nov 5, 2024 89.64 90.39 89.01 90.22 0.38 0.42% 3,960,200
Nov 4, 2024 89.49 90.71 89.37 89.84 0.33 0.37% 6,124,300
Nov 1, 2024 88.31 89.57 88.19 89.51 0.69 0.78% 6,485,900
Oct 31, 2024 87.94 89.28 87.74 88.82 0.53 0.60% 5,894,539

Create Price Alert on GILD

Your price alert will notify you when the stock price is above 91.00.

Add to Watchlist