Gilead Sciences, Inc.$130.81ISRG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $376.31 | $376.31 | $364.26 | $368.27 | -1.90% | 3.94M |
| Aug 3, 2026 | $361.76 | $375.85 | $360.98 | $375.41 | +6.25% | 3.50M |
| Jul 31, 2026 | $350.77 | $355.09 | $348.88 | $353.33 | +0.10% | 2.46M |
| Jul 30, 2026 | $346.83 | $355.06 | $346.45 | $352.97 | -0.04% | 2.77M |
| Jul 29, 2026 | $361.46 | $361.80 | $351.94 | $353.10 | -2.40% | 2.74M |
| Jul 28, 2026 | $365.50 | $374.70 | $360.48 | $361.80 | +1.39% | 4.09M |
| Jul 27, 2026 | $344.00 | $359.26 | $343.39 | $356.83 | +5.73% | 5.12M |
| Jul 24, 2026 | $334.60 | $341.83 | $332.15 | $337.50 | +1.65% | 3.44M |
| Jul 23, 2026 | $338.50 | $340.55 | $328.57 | $332.02 | -2.54% | 4.89M |
| Jul 22, 2026 | $351.86 | $355.00 | $340.61 | $340.69 | -2.68% | 4.56M |
| Jul 21, 2026 | $347.01 | $362.85 | $347.00 | $350.06 | -0.88% | 5.16M |
| Jul 20, 2026 | $347.01 | $355.08 | $342.10 | $353.17 | +2.24% | 5.72M |
| Jul 17, 2026 | $365.03 | $367.74 | $344.55 | $345.42 | -14.15% | 11.56M |
| Jul 16, 2026 | $394.00 | $405.50 | $393.68 | $402.33 | +3.43% | 5.66M |
| Jul 15, 2026 | $378.55 | $393.96 | $378.50 | $388.97 | +2.50% | 4.14M |
| Jul 14, 2026 | $396.10 | $397.38 | $378.50 | $379.50 | -6.78% | 5.75M |
| Jul 13, 2026 | $407.26 | $414.58 | $406.82 | $407.12 | +0.08% | 1.80M |
| Jul 10, 2026 | $412.90 | $415.91 | $403.25 | $406.78 | -1.16% | 1.86M |
| Jul 9, 2026 | $415.10 | $416.25 | $409.00 | $411.55 | -0.86% | 1.95M |
| Jul 8, 2026 | $427.30 | $428.47 | $414.59 | $415.10 | -2.86% | 1.61M |
| Jul 7, 2026 | $439.50 | $443.84 | $424.86 | $427.30 | -1.28% | 2.49M |
| Jul 6, 2026 | $428.93 | $440.17 | $420.51 | $432.83 | +1.60% | 3.41M |
| Jul 2, 2026 | $409.81 | $426.02 | $406.47 | $426.01 | +5.87% | 3.14M |
| Jul 1, 2026 | $403.00 | $408.62 | $399.99 | $402.38 | +1.18% | 1.94M |
| Jun 30, 2026 | $405.41 | $406.56 | $397.52 | $397.68 | -2.04% | 2.59M |
| Jun 29, 2026 | $409.68 | $415.99 | $405.14 | $405.97 | +0.31% | 2.33M |
| Jun 26, 2026 | $399.48 | $409.78 | $399.29 | $404.70 | +1.25% | 3.41M |
| Jun 25, 2026 | $403.21 | $412.47 | $398.89 | $399.69 | -0.53% | 2.82M |
| Jun 24, 2026 | $406.00 | $412.54 | $400.12 | $401.83 | -0.33% | 2.44M |
| Jun 23, 2026 | $403.25 | $407.33 | $399.29 | $403.18 | +0.06% | 2.71M |
| Jun 22, 2026 | $401.33 | $408.53 | $399.50 | $402.95 | -0.94% | 2.68M |
| Jun 18, 2026 | $403.60 | $409.64 | $400.93 | $406.78 | +1.14% | 4.40M |
| Jun 17, 2026 | $415.00 | $418.24 | $400.10 | $402.18 | -3.57% | 2.24M |
| Jun 16, 2026 | $419.00 | $422.46 | $412.93 | $417.07 | +0.12% | 1.85M |
| Jun 15, 2026 | $412.94 | $420.59 | $412.88 | $416.55 | +1.34% | 2.60M |
| Jun 12, 2026 | $415.01 | $415.76 | $402.73 | $411.06 | -0.45% | 1.78M |
| Jun 11, 2026 | $412.16 | $416.19 | $406.82 | $412.90 | +0.21% | 2.00M |
| Jun 10, 2026 | $424.14 | $426.20 | $411.92 | $412.02 | -3.42% | 2.00M |
| Jun 9, 2026 | $421.13 | $430.85 | $417.55 | $426.61 | +1.91% | 2.28M |
| Jun 8, 2026 | $422.54 | $424.39 | $417.14 | $418.61 | -0.82% | 2.18M |
| Jun 5, 2026 | $420.00 | $428.46 | $419.50 | $422.06 | +0.77% | 2.78M |
| Jun 4, 2026 | $413.86 | $423.50 | $412.62 | $418.82 | +2.83% | 2.35M |
| Jun 3, 2026 | $400.50 | $407.85 | $399.44 | $407.29 | +1.24% | 2.65M |
| Jun 2, 2026 | $408.50 | $414.00 | $396.68 | $402.30 | -2.42% | 3.99M |
| Jun 1, 2026 | $420.47 | $423.95 | $411.83 | $412.26 | -2.92% | 3.03M |
| May 29, 2026 | $423.79 | $426.81 | $419.83 | $424.64 | +0.24% | 3.44M |
| May 28, 2026 | $419.58 | $425.00 | $414.75 | $423.63 | +1.21% | 2.19M |
| May 27, 2026 | $432.22 | $439.20 | $414.30 | $418.55 | -4.14% | 3.13M |
| May 26, 2026 | $439.42 | $442.94 | $434.15 | $436.64 | -0.33% | 1.69M |
| May 22, 2026 | $439.50 | $443.86 | $434.77 | $438.10 | -0.39% | 2.01M |
| May 21, 2026 | $446.21 | $447.57 | $435.15 | $439.80 | -2.06% | 2.09M |
| May 20, 2026 | $440.38 | $449.77 | $434.50 | $449.03 | +1.69% | 1.74M |
| May 19, 2026 | $440.80 | $447.80 | $436.39 | $441.58 | +0.38% | 2.80M |
| May 18, 2026 | $421.96 | $440.61 | $421.96 | $439.92 | +4.46% | 2.12M |
| May 15, 2026 | $430.00 | $431.98 | $420.56 | $421.12 | -1.62% | 2.38M |
| May 14, 2026 | $432.00 | $434.91 | $426.53 | $428.06 | -0.97% | 2.17M |
| May 13, 2026 | $430.96 | $438.78 | $426.66 | $432.27 | +0.09% | 2.00M |
| May 12, 2026 | $425.00 | $435.56 | $420.00 | $431.87 | +2.81% | 2.35M |
| May 11, 2026 | $446.91 | $448.75 | $417.74 | $420.06 | -6.67% | 4.03M |
| May 8, 2026 | $454.31 | $454.32 | $447.00 | $450.06 | — | 2.40M |
