Gilead Sciences, Inc.
GILD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $169.85 | $172.61 | $166.38 | $170.33 | -0.21% | 8.88M |
| Oct 30, 2026 | $170.25 | $175.65 | $169.00 | $170.68 | +3.06% | 11.43M |
| Oct 29, 2026 | $162.89 | $165.70 | $160.86 | $165.61 | +4.03% | 8.43M |
| Oct 28, 2026 | $157.28 | $160.83 | $156.04 | $159.20 | +0.08% | 5.00M |
| Oct 27, 2026 | $156.05 | $159.28 | $155.76 | $159.08 | +0.25% | 4.93M |
| Oct 26, 2026 | $157.62 | $159.69 | $157.52 | $158.69 | +1.70% | 6.05M |
| Oct 23, 2026 | $156.47 | $157.65 | $155.76 | $156.04 | -0.73% | 6.07M |
| Oct 22, 2026 | $154.24 | $157.42 | $153.00 | $157.19 | +2.36% | 6.21M |
| Oct 21, 2026 | $154.73 | $155.42 | $151.71 | $153.57 | -1.88% | 6.22M |
| Oct 20, 2026 | $155.37 | $157.48 | $154.02 | $156.51 | +2.25% | 5.79M |
| Oct 19, 2026 | $155.39 | $157.24 | $152.92 | $153.07 | -2.00% | 6.84M |
| Oct 16, 2026 | $157.32 | $157.58 | $155.62 | $156.19 | -0.75% | 7.77M |
| Oct 15, 2026 | $156.39 | $160.51 | $156.02 | $157.37 | +2.49% | 8.29M |
| Oct 14, 2026 | $148.19 | $153.76 | $147.48 | $153.54 | +3.80% | 5.76M |
| Oct 13, 2026 | $151.16 | $151.16 | $147.26 | $147.92 | -1.67% | 5.56M |
| Oct 12, 2026 | $151.84 | $152.26 | $149.80 | $150.43 | -0.49% | 5.79M |
| Oct 9, 2026 | $147.23 | $151.44 | $146.10 | $151.17 | +2.77% | 5.80M |
| Oct 8, 2026 | $146.73 | $147.59 | $144.65 | $147.10 | +0.17% | 4.49M |
| Oct 7, 2026 | $145.28 | $148.60 | $144.85 | $146.85 | +1.82% | 5.10M |
| Oct 6, 2026 | $145.11 | $146.14 | $142.60 | $144.23 | -0.28% | 3.72M |
| Oct 5, 2026 | $143.21 | $145.16 | $142.79 | $144.63 | -0.08% | 6.14M |
| Oct 2, 2026 | $147.65 | $148.00 | $144.00 | $144.74 | -1.87% | 5.04M |
| Oct 1, 2026 | $149.44 | $149.44 | $147.19 | $147.50 | -1.04% | 4.44M |
| Sep 30, 2026 | $150.88 | $151.28 | $148.98 | $149.05 | -1.47% | 5.36M |
| Sep 29, 2026 | $150.18 | $152.63 | $148.79 | $151.28 | -0.61% | 5.32M |
| Sep 28, 2026 | $149.80 | $152.74 | $149.41 | $152.21 | +0.85% | 5.08M |
| Sep 25, 2026 | $150.05 | $151.00 | $148.02 | $150.93 | +0.83% | 5.28M |
| Sep 24, 2026 | $151.10 | $152.98 | $149.59 | $149.69 | -1.11% | 5.08M |
| Sep 23, 2026 | $153.60 | $154.20 | $150.06 | $151.37 | -0.85% | 6.19M |
| Sep 22, 2026 | $150.65 | $153.28 | $148.65 | $152.67 | +1.40% | 5.08M |
| Sep 21, 2026 | $150.11 | $152.10 | $148.22 | $150.56 | +0.30% | 5.57M |
| Sep 18, 2026 | $150.56 | $153.23 | $149.57 | $150.11 | -0.52% | 16.42M |
| Sep 17, 2026 | $148.78 | $151.04 | $146.89 | $150.89 | +2.17% | 7.84M |
| Sep 16, 2026 | $146.58 | $149.30 | $146.12 | $147.68 | +0.94% | 5.19M |
| Sep 15, 2026 | $144.00 | $146.35 | $142.94 | $146.30 | -0.08% | 4.54M |
| Sep 14, 2026 | $144.26 | $146.75 | $143.71 | $146.41 | +1.87% | 4.92M |
| Sep 11, 2026 | $145.24 | $145.99 | $143.50 | $143.72 | -0.75% | 4.20M |
| Sep 10, 2026 | $145.07 | $145.91 | $143.67 | $144.81 | -0.58% | 6.02M |
| Sep 9, 2026 | $145.46 | $147.68 | $145.00 | $145.65 | -0.68% | 4.58M |
| Sep 8, 2026 | $146.98 | $148.65 | $145.45 | $146.64 | -2.88% | 6.08M |
| Sep 4, 2026 | $149.23 | $151.19 | $149.23 | $151.00 | -0.15% | 6.18M |
| Sep 3, 2026 | $150.67 | $151.48 | $148.41 | $151.22 | +1.08% | 4.50M |
| Sep 2, 2026 | $150.00 | $152.55 | $148.83 | $149.61 | -0.21% | 4.92M |
| Sep 1, 2026 | $148.52 | $149.96 | $146.92 | $149.92 | +2.45% | 4.87M |
| Aug 31, 2026 | $144.23 | $147.22 | $143.18 | $146.34 | +0.45% | 6.59M |
| Aug 28, 2026 | $149.47 | $149.47 | $144.88 | $145.68 | -2.14% | 3.95M |
| Aug 27, 2026 | $147.30 | $149.11 | $146.01 | $148.86 | +0.52% | 5.01M |
| Aug 26, 2026 | $148.00 | $149.62 | $147.00 | $148.09 | -0.46% | 5.26M |
| Aug 25, 2026 | $146.60 | $148.94 | $145.58 | $148.77 | +1.38% | 4.63M |
| Aug 24, 2026 | $145.93 | $146.84 | $144.59 | $146.74 | +0.42% | 6.18M |
| Aug 21, 2026 | $144.52 | $147.91 | $143.50 | $146.12 | +1.87% | 5.38M |
| Aug 20, 2026 | $146.69 | $146.82 | $143.19 | $143.44 | -2.82% | 7.17M |
| Aug 19, 2026 | $145.10 | $148.97 | $144.30 | $147.60 | +2.90% | 6.74M |
| Aug 18, 2026 | $140.00 | $143.89 | $139.54 | $143.44 | +3.25% | 5.76M |
| Aug 17, 2026 | $138.36 | $139.49 | $136.63 | $138.92 | +0.40% | 3.94M |
| Aug 14, 2026 | $136.81 | $138.43 | $135.91 | $138.36 | +0.16% | 3.41M |
| Aug 13, 2026 | $136.94 | $138.30 | $136.03 | $138.14 | +1.67% | 4.90M |
| Aug 12, 2026 | $133.99 | $137.12 | $133.30 | $135.87 | +0.07% | 5.68M |
| Aug 11, 2026 | $132.68 | $136.85 | $132.01 | $135.77 | +2.04% | 5.49M |
| Aug 10, 2026 | $131.61 | $134.32 | $131.61 | $133.06 | — | 6.83M |
