Gilead Sciences, Inc.
GILD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.11% | 6.83M |
| Aug 7, 2026 | $132.10 | $134.09 | $130.59 | $133.21 | +1.80% | 8.20M |
| Aug 6, 2026 | $133.99 | $134.48 | $129.02 | $130.86 | -0.68% | 9.24M |
| Aug 5, 2026 | $136.00 | $137.80 | $129.60 | $131.76 | -2.58% | 11.38M |
| Aug 4, 2026 | $131.15 | $135.57 | $129.54 | $135.25 | +3.13% | 10.09M |
| Aug 3, 2026 | $131.10 | $131.50 | $129.04 | $131.15 | +0.72% | 7.52M |
| Jul 31, 2026 | $130.23 | $130.89 | $128.76 | $130.21 | -0.82% | 6.53M |
| Jul 30, 2026 | $130.02 | $131.39 | $128.28 | $131.28 | -1.09% | 6.73M |
| Jul 29, 2026 | $134.41 | $134.64 | $132.57 | $132.73 | -1.18% | 7.77M |
| Jul 28, 2026 | $133.11 | $136.26 | $132.63 | $134.32 | +2.91% | 6.95M |
| Jul 27, 2026 | $131.00 | $133.06 | $129.43 | $130.52 | +0.94% | 4.95M |
| Jul 24, 2026 | $130.93 | $131.65 | $129.04 | $129.31 | -1.18% | 5.53M |
| Jul 23, 2026 | $129.22 | $131.07 | $127.61 | $130.86 | +0.40% | 6.30M |
| Jul 22, 2026 | $131.83 | $132.86 | $130.23 | $130.34 | +0.05% | 4.76M |
| Jul 21, 2026 | $130.51 | $132.87 | $129.13 | $130.28 | -2.20% | 8.37M |
| Jul 20, 2026 | $134.28 | $135.50 | $132.91 | $133.21 | -0.80% | 4.10M |
| Jul 17, 2026 | $137.61 | $140.61 | $134.09 | $134.28 | -1.48% | 6.90M |
| Jul 16, 2026 | $131.76 | $136.44 | $131.31 | $136.30 | +3.49% | 7.93M |
| Jul 15, 2026 | $130.10 | $132.95 | $129.41 | $131.70 | +1.28% | 4.47M |
| Jul 14, 2026 | $129.70 | $131.21 | $129.42 | $130.04 | -1.04% | 5.26M |
| Jul 13, 2026 | $129.66 | $131.67 | $127.94 | $131.40 | +1.21% | 5.13M |
| Jul 10, 2026 | $134.02 | $134.97 | $129.27 | $129.83 | -3.72% | 5.94M |
| Jul 9, 2026 | $135.57 | $136.06 | $133.27 | $134.84 | -0.72% | 5.84M |
| Jul 8, 2026 | $136.58 | $137.70 | $134.00 | $135.82 | -0.40% | 8.45M |
| Jul 7, 2026 | $132.62 | $136.60 | $132.00 | $136.36 | +5.21% | 9.18M |
| Jul 6, 2026 | $132.88 | $132.88 | $127.88 | $129.61 | -1.26% | 10.73M |
| Jul 2, 2026 | $126.73 | $131.58 | $126.46 | $131.27 | +4.21% | 8.09M |
| Jul 1, 2026 | $127.28 | $127.62 | $125.13 | $125.97 | -0.29% | 6.65M |
| Jun 30, 2026 | $125.88 | $127.27 | $124.19 | $126.34 | +0.01% | 7.41M |
| Jun 29, 2026 | $128.86 | $128.86 | $125.49 | $126.33 | -1.21% | 6.90M |
| Jun 26, 2026 | $125.25 | $128.70 | $125.00 | $127.88 | +3.26% | 19.91M |
| Jun 25, 2026 | $125.27 | $126.95 | $123.67 | $123.84 | -1.05% | 7.25M |
| Jun 24, 2026 | $125.56 | $127.27 | $124.78 | $125.16 | +0.09% | 7.41M |
| Jun 23, 2026 | $126.63 | $126.63 | $124.44 | $125.05 | +0.14% | 8.46M |
| Jun 22, 2026 | $124.30 | $125.17 | $123.00 | $124.87 | +0.90% | 8.13M |
| Jun 18, 2026 | $125.85 | $126.39 | $122.43 | $123.76 | — | 14.35M |
