Gilead Sciences Inc. (GILD)
NASDAQ: GILD
· Real-Time Price · USD
115.05
2.28 (2.02%)
At close: Sep 05, 2025, 3:59 PM
115.10
0.04%
After-hours: Sep 05, 2025, 07:57 PM EDT
GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 112.41 | 115.81 | 112.25 | 115.05 | 115.05 | 2.02% | 6,764,867 |
| Sep 4, 2025 | 113.15 | 113.83 | 112.28 | 112.77 | 112.77 | -0.19% | 4,024,816 |
| Sep 3, 2025 | 112.63 | 113.40 | 112.15 | 112.99 | 112.99 | 0.25% | 4,546,500 |
| Sep 2, 2025 | 112.90 | 113.30 | 111.28 | 112.71 | 112.71 | -0.23% | 4,409,744 |
| Aug 29, 2025 | 112.76 | 113.24 | 112.15 | 112.97 | 112.97 | 0.36% | 4,630,506 |
| Aug 28, 2025 | 113.63 | 113.85 | 112.32 | 112.56 | 112.56 | -1.19% | 4,148,700 |
| Aug 27, 2025 | 114.02 | 115.22 | 113.76 | 113.92 | 113.92 | -0.72% | 4,663,703 |
| Aug 26, 2025 | 114.35 | 115.24 | 113.89 | 114.75 | 114.75 | 0.53% | 5,932,815 |
| Aug 25, 2025 | 114.91 | 115.50 | 113.81 | 114.15 | 114.15 | -0.54% | 3,812,336 |
| Aug 22, 2025 | 116.90 | 118.13 | 114.52 | 114.77 | 114.77 | -1.18% | 5,503,422 |
| Aug 21, 2025 | 115.50 | 117.94 | 114.56 | 116.14 | 116.14 | -2.18% | 6,063,238 |
| Aug 20, 2025 | 118.57 | 120.89 | 118.46 | 118.73 | 118.73 | 0.64% | 5,639,523 |
| Aug 19, 2025 | 118.22 | 119.53 | 117.07 | 117.98 | 117.98 | -0.01% | 6,484,500 |
| Aug 18, 2025 | 118.31 | 119.37 | 117.85 | 117.99 | 117.99 | -0.32% | 4,476,400 |
| Aug 15, 2025 | 118.55 | 119.02 | 117.67 | 118.37 | 118.37 | -0.55% | 8,859,872 |
| Aug 14, 2025 | 119.80 | 120.50 | 118.12 | 119.02 | 119.02 | -0.93% | 5,461,711 |
| 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 |