Gilead Sciences, Inc.$130.81BMY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $64.89 | $66.31 | $63.87 | $65.89 | +0.64% | 23.29M |
| Aug 3, 2026 | $66.12 | $68.10 | $64.14 | $65.47 | +0.24% | 32.97M |
| Jul 31, 2026 | $65.00 | $65.66 | $63.53 | $65.31 | +0.69% | 14.58M |
| Jul 30, 2026 | $62.69 | $65.56 | $62.23 | $64.86 | +2.79% | 18.03M |
| Jul 29, 2026 | $63.87 | $63.91 | $63.10 | $63.10 | -0.79% | 10.61M |
| Jul 28, 2026 | $63.65 | $64.97 | $63.20 | $63.60 | +1.66% | 15.14M |
| Jul 27, 2026 | $62.40 | $63.44 | $62.22 | $62.56 | +0.76% | 10.32M |
| Jul 24, 2026 | $61.94 | $62.82 | $61.60 | $62.09 | +0.94% | 12.07M |
| Jul 23, 2026 | $60.74 | $62.05 | $60.45 | $61.51 | +1.23% | 7.62M |
| Jul 22, 2026 | $61.40 | $61.70 | $60.56 | $60.76 | -0.28% | 6.80M |
| Jul 21, 2026 | $60.08 | $61.02 | $59.80 | $60.93 | +1.28% | 7.74M |
| Jul 20, 2026 | $60.76 | $61.35 | $60.03 | $60.16 | -0.95% | 10.18M |
| Jul 17, 2026 | $60.87 | $62.29 | $60.47 | $60.74 | +0.38% | 12.26M |
| Jul 16, 2026 | $58.79 | $60.56 | $58.57 | $60.51 | +3.05% | 10.17M |
| Jul 15, 2026 | $57.05 | $59.19 | $57.04 | $58.72 | +3.11% | 12.49M |
| Jul 14, 2026 | $59.00 | $59.14 | $56.78 | $56.95 | -4.03% | 14.06M |
| Jul 13, 2026 | $57.90 | $59.44 | $57.54 | $59.34 | +3.06% | 12.09M |
| Jul 10, 2026 | $57.79 | $57.94 | $56.94 | $57.58 | -0.62% | 11.20M |
| Jul 9, 2026 | $57.44 | $58.00 | $57.14 | $57.94 | +0.70% | 7.63M |
| Jul 8, 2026 | $57.89 | $58.19 | $57.34 | $57.54 | -0.74% | 8.00M |
| Jul 7, 2026 | $57.79 | $58.49 | $57.45 | $57.97 | +2.24% | 10.05M |
| Jul 6, 2026 | $57.74 | $58.11 | $56.49 | $56.70 | -2.46% | 9.31M |
| Jul 2, 2026 | $56.65 | $58.14 | $56.41 | $58.13 | +2.99% | 10.00M |
| Jul 1, 2026 | $57.62 | $57.70 | $56.30 | $56.44 | -2.05% | 11.20M |
| Jun 30, 2026 | $58.69 | $58.88 | $57.27 | $57.62 | -1.61% | 11.35M |
| Jun 29, 2026 | $57.61 | $58.58 | $57.17 | $58.56 | +1.81% | 11.77M |
| Jun 26, 2026 | $55.40 | $57.74 | $55.40 | $57.52 | +3.85% | 24.00M |
| Jun 25, 2026 | $55.37 | $56.19 | $55.02 | $55.39 | +0.71% | 15.98M |
| Jun 24, 2026 | $56.00 | $56.59 | $54.78 | $55.00 | -0.95% | 18.91M |
| Jun 23, 2026 | $55.39 | $55.94 | $54.96 | $55.53 | +1.52% | 13.25M |
| Jun 22, 2026 | $54.20 | $54.73 | $54.00 | $54.70 | +1.30% | 15.96M |
| Jun 18, 2026 | $55.20 | $55.33 | $53.44 | $54.00 | -2.32% | 31.70M |
| Jun 17, 2026 | $55.80 | $56.21 | $55.01 | $55.28 | -1.14% | 8.97M |
| Jun 16, 2026 | $56.41 | $56.62 | $55.45 | $55.92 | -0.57% | 11.95M |
| Jun 15, 2026 | $56.95 | $57.24 | $56.01 | $56.24 | -1.56% | 13.56M |
| Jun 12, 2026 | $57.45 | $57.60 | $56.77 | $57.13 | +0.40% | 7.84M |
| Jun 11, 2026 | $55.94 | $57.41 | $55.74 | $56.90 | +2.34% | 8.90M |
| Jun 10, 2026 | $56.64 | $56.70 | $55.60 | $55.60 | -1.56% | 8.15M |
| Jun 9, 2026 | $56.03 | $56.53 | $55.26 | $56.48 | +1.64% | 11.95M |
| Jun 8, 2026 | $57.16 | $57.42 | $55.53 | $55.57 | -2.97% | 12.34M |
| Jun 5, 2026 | $57.03 | $57.82 | $56.79 | $57.27 | +1.18% | 9.58M |
| Jun 4, 2026 | $55.75 | $56.78 | $55.55 | $56.60 | +3.44% | 12.66M |
| Jun 3, 2026 | $54.56 | $55.09 | $54.31 | $54.72 | +0.48% | 11.54M |
| Jun 2, 2026 | $54.78 | $55.59 | $54.20 | $54.46 | -0.89% | 13.74M |
| Jun 1, 2026 | $57.40 | $57.45 | $54.71 | $54.95 | -3.90% | 20.58M |
| May 29, 2026 | $57.00 | $57.33 | $56.54 | $57.18 | +0.47% | 27.57M |
| May 28, 2026 | $57.60 | $57.69 | $56.26 | $56.91 | -1.06% | 12.08M |
| May 27, 2026 | $58.03 | $58.80 | $57.13 | $57.52 | -0.88% | 9.35M |
| May 26, 2026 | $59.62 | $59.78 | $58.03 | $58.03 | -2.40% | 8.16M |
| May 22, 2026 | $59.97 | $60.25 | $59.25 | $59.46 | -0.15% | 6.49M |
| May 21, 2026 | $58.23 | $59.61 | $57.83 | $59.55 | +1.73% | 8.45M |
| May 20, 2026 | $58.67 | $59.21 | $58.11 | $58.54 | +0.39% | 8.55M |
| May 19, 2026 | $57.32 | $58.64 | $57.08 | $58.31 | +1.74% | 8.00M |
| May 18, 2026 | $57.45 | $58.50 | $57.08 | $57.31 | +0.54% | 11.66M |
| May 15, 2026 | $56.64 | $57.11 | $56.14 | $57.00 | +0.41% | 10.82M |
| May 14, 2026 | $56.69 | $57.05 | $56.10 | $56.77 | +0.67% | 7.69M |
| May 13, 2026 | $55.90 | $56.83 | $55.85 | $56.39 | -0.11% | 8.00M |
| May 12, 2026 | $56.01 | $57.02 | $55.45 | $56.45 | +1.40% | 9.27M |
| May 11, 2026 | $56.18 | $56.49 | $55.41 | $55.67 | -0.87% | 8.39M |
| May 8, 2026 | $56.33 | $56.54 | $55.78 | $56.16 | — | 10.03M |
