GILD
Gilead Sciences, Inc. (GILD)
146.8500
$
+2.6200 (%+1.82)
GILD: Gilead Sciences, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Gilead Sciences, Inc..
Historical Chart
Loading chart...
Average
OPEN 111.2248
CLOSE 111.3666
Low
LOW 88.57
High
HIGH 128.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 92.62 | 92.83 | 91.4 | 91.88 |
| 01/03/2025 | 92.19 | 92.34 | 91.31 | 91.41 |
| 01/06/2025 | 90.75 | 91.53 | 90.33 | 91.23 |
| 01/07/2025 | 90.89 | 91.51 | 90.51 | 90.63 |
| 01/08/2025 | 90.68 | 90.68 | 89 | 89.14 |
| 01/10/2025 | 90.19 | 91.43 | 88.57 | 89.88 |
| 01/13/2025 | 90.3 | 90.37 | 89.02 | 89.94 |
| 01/14/2025 | 90.59 | 91.48 | 89.83 | 91 |
| 01/15/2025 | 91.35 | 92.66 | 91.04 | 92.38 |
| 01/16/2025 | 92.26 | 93.07 | 90.82 | 91.65 |
| 01/17/2025 | 92.01 | 92.8 | 91.69 | 91.84 |
| 01/21/2025 | 92.06 | 93.9 | 92.06 | 92.96 |
| 01/22/2025 | 92.63 | 93.31 | 91.84 | 93.04 |
| 01/23/2025 | 93.03 | 93.29 | 92.21 | 92.92 |
| 01/24/2025 | 92.36 | 94 | 92.26 | 93.07 |
| 01/27/2025 | 93.1 | 95.84 | 93.1 | 95.35 |
| 01/28/2025 | 95 | 96.7 | 93.81 | 93.85 |
| 01/29/2025 | 94.4 | 95.93 | 94.08 | 95.59 |
| 01/30/2025 | 96.56 | 96.97 | 95.44 | 96.95 |
| 01/31/2025 | 96.73 | 98.37 | 96.43 | 97.2 |
| 02/03/2025 | 97.03 | 99.45 | 96.74 | 98.38 |
| 02/04/2025 | 98.38 | 98.47 | 97.05 | 97.99 |
| 02/05/2025 | 98.48 | 100.51 | 98.01 | 99.65 |
| 02/06/2025 | 99.54 | 99.59 | 97.85 | 98.04 |
| 02/07/2025 | 97.76 | 98.33 | 95.9 | 96.04 |
| 02/10/2025 | 96.04 | 96.17 | 94.56 | 95.48 |
| 02/11/2025 | 95.33 | 96.28 | 95.03 | 96.14 |
| 02/12/2025 | 101.74 | 104.71 | 100.83 | 103.31 |
| 02/13/2025 | 104.84 | 106.43 | 103.82 | 105.96 |
| 02/14/2025 | 105.8 | 106.69 | 103.92 | 104.08 |
| 02/18/2025 | 104.25 | 106.58 | 104 | 105.25 |
| 02/19/2025 | 105.23 | 107.81 | 105.2 | 107.65 |
| 02/20/2025 | 107.78 | 110.11 | 107.43 | 110.03 |
| 02/21/2025 | 110.73 | 111.03 | 109.77 | 109.95 |
| 02/24/2025 | 109.57 | 111.99 | 109.45 | 111.03 |
| 02/25/2025 | 111.1 | 112.11 | 110.1 | 111.53 |
| 02/26/2025 | 110.71 | 111.07 | 108.4 | 110.46 |
| 02/27/2025 | 110.33 | 112.57 | 110.05 | 111.99 |
| 02/28/2025 | 112.15 | 114.77 | 111.81 | 114.31 |
| 03/03/2025 | 114.89 | 117.16 | 114.68 | 115.99 |
| 03/04/2025 | 117.25 | 117.39 | 113.58 | 114.74 |
| 03/05/2025 | 114.74 | 117.21 | 114.5 | 115.44 |
| 03/06/2025 | 115.46 | 116.31 | 114.61 | 116.04 |
| 03/07/2025 | 115.65 | 118.42 | 114.79 | 117.41 |
| 03/10/2025 | 117 | 119.96 | 116.78 | 117.21 |
| 03/11/2025 | 116.65 | 116.98 | 113.92 | 114.43 |
| 03/12/2025 | 113.15 | 114.87 | 112.82 | 113.99 |
| 03/13/2025 | 113.79 | 115.47 | 112.7 | 113.35 |
| 03/14/2025 | 112.89 | 113.36 | 110.9 | 111.44 |
| 03/17/2025 | 110.53 | 112.56 | 109.46 | 112.26 |
| 03/18/2025 | 112.19 | 112.2 | 109.84 | 110.23 |
| 03/19/2025 | 109.69 | 109.72 | 105.8 | 107.51 |
| 03/20/2025 | 106.83 | 106.83 | 104.7 | 105.87 |
| 03/21/2025 | 105.16 | 107.42 | 104.92 | 107.08 |
| 03/24/2025 | 107.01 | 107.39 | 106.1 | 106.74 |
| 03/25/2025 | 106.74 | 107.95 | 106.3 | 107.89 |
| 03/26/2025 | 107.99 | 110.46 | 107.9 | 109.27 |
| 03/27/2025 | 110 | 111.81 | 109.74 | 111.16 |
| 03/28/2025 | 111.15 | 112.38 | 109.65 | 111.79 |
| 03/31/2025 | 109.67 | 112.46 | 109.6 | 112.05 |
| 04/01/2025 | 112 | 112.86 | 110.71 | 111.28 |
| 04/02/2025 | 111.13 | 112.02 | 110.47 | 111.89 |
| 04/03/2025 | 113.02 | 114.75 | 112.28 | 112.39 |
| 04/04/2025 | 110.51 | 112.87 | 107.12 | 107.25 |
| 04/07/2025 | 104.75 | 109 | 103.32 | 105.52 |
| 04/08/2025 | 105.4 | 107.47 | 101.8 | 103.19 |
| 04/09/2025 | 97.97 | 107.46 | 97.32 | 105.25 |
| 04/10/2025 | 104.82 | 105 | 99.25 | 101.4 |
| 04/11/2025 | 102.18 | 104.79 | 100.76 | 103.63 |
| 04/14/2025 | 103.98 | 107.18 | 103.98 | 106.5 |
| 04/15/2025 | 106.4 | 106.5 | 104.87 | 105.68 |
| 04/16/2025 | 105.93 | 106.4 | 104.35 | 104.88 |
| 04/17/2025 | 104.74 | 105.75 | 103.52 | 104.54 |
| 04/21/2025 | 104.1 | 105.23 | 103.09 | 104.33 |
| 04/22/2025 | 104.9 | 106.44 | 104.78 | 105.51 |
| 04/23/2025 | 105.95 | 106.64 | 99.32 | 106.38 |
| 04/24/2025 | 106.11 | 107.56 | 105.74 | 106.15 |
| 04/25/2025 | 102.68 | 104.2 | 93.37 | 103.17 |
| 04/28/2025 | 103.86 | 106.54 | 103.14 | 106.34 |
| 04/29/2025 | 105.68 | 107.17 | 104.11 | 104.21 |
| 04/30/2025 | 105.33 | 106.81 | 103.8 | 106.54 |
| 05/01/2025 | 105.51 | 105.86 | 103.16 | 103.25 |
| 05/02/2025 | 104.87 | 105.17 | 102.48 | 103.68 |
| 05/05/2025 | 103.72 | 103.85 | 102.46 | 102.81 |
| 05/06/2025 | 102.33 | 102.73 | 97.33 | 97.88 |
| 05/07/2025 | 97.87 | 99.7 | 97.33 | 98.9 |
| 05/08/2025 | 97.25 | 98.44 | 95.3 | 98.16 |
| 05/09/2025 | 98.07 | 98.65 | 96.2 | 96.91 |
| 05/12/2025 | 96.79 | 104.66 | 96.19 | 103.82 |
| 05/13/2025 | 102.56 | 102.83 | 100.73 | 101.43 |
| 05/14/2025 | 100.93 | 101.73 | 98.08 | 98.38 |
| 05/15/2025 | 99.53 | 100.62 | 97.86 | 100.34 |
| 05/16/2025 | 100.61 | 102.55 | 100.23 | 102.5 |
| 05/19/2025 | 103 | 106.25 | 102.84 | 106.16 |
| 05/20/2025 | 105.76 | 109.26 | 105.76 | 109.11 |
| 05/21/2025 | 108.11 | 108.77 | 107.39 | 107.72 |
| 05/22/2025 | 107.25 | 107.95 | 106.13 | 106.74 |
| 05/23/2025 | 105.85 | 107.84 | 105.58 | 107.37 |
| 05/27/2025 | 108.3 | 109.55 | 108.04 | 109.09 |
| 05/28/2025 | 109.12 | 109.45 | 107.23 | 108.44 |
| 05/29/2025 | 108.59 | 111.24 | 108.12 | 111.11 |
| 05/30/2025 | 111.62 | 111.62 | 109.58 | 110.08 |
| 06/02/2025 | 109.24 | 110.41 | 105.69 | 108.91 |
| 06/03/2025 | 108.4 | 109.77 | 107.65 | 109.33 |
| 06/04/2025 | 109.52 | 111.29 | 108.89 | 109.02 |
| 06/05/2025 | 108.97 | 112.53 | 108.31 | 110.46 |
| 06/06/2025 | 111.69 | 112.76 | 110.77 | 112.46 |
| 06/09/2025 | 112.6 | 113.52 | 111.77 | 113 |
| 06/10/2025 | 109.89 | 112.24 | 109.76 | 110.09 |
| 06/11/2025 | 109.82 | 111.04 | 109.02 | 109.3 |
| 06/12/2025 | 110.59 | 112.09 | 108.9 | 112.05 |
| 06/13/2025 | 110.51 | 111.37 | 109.48 | 109.98 |
| 06/16/2025 | 110.17 | 111.47 | 108.8 | 110.83 |
| 06/17/2025 | 110.29 | 110.69 | 107.74 | 108 |
| 06/18/2025 | 108.61 | 111.78 | 107.19 | 108 |
| 06/20/2025 | 108.85 | 110.16 | 107.3 | 108.5 |
| 06/23/2025 | 108.82 | 109.44 | 105.35 | 106.19 |
| 06/24/2025 | 106.33 | 107.6 | 106 | 107.2 |
| 06/25/2025 | 106.84 | 106.92 | 104.46 | 105.93 |
| 06/26/2025 | 106.19 | 107.86 | 105.79 | 107.62 |
| 06/27/2025 | 108.26 | 112 | 106.84 | 110.67 |
| 06/30/2025 | 110.61 | 111.44 | 109.88 | 110.87 |
| 07/01/2025 | 111.5 | 112.57 | 110.8 | 111.73 |
| 07/02/2025 | 111.79 | 112.83 | 111.09 | 111.51 |
| 07/03/2025 | 111.55 | 112.08 | 110.61 | 111.75 |
| 07/07/2025 | 112 | 112.58 | 110.75 | 111.78 |
| 07/08/2025 | 111.76 | 113.15 | 110.89 | 111.06 |
| 07/09/2025 | 112.43 | 113.67 | 111.83 | 113.24 |
| 07/10/2025 | 113.07 | 114.87 | 112.83 | 114.54 |
| 07/11/2025 | 113.54 | 113.81 | 109.45 | 109.64 |
| 07/14/2025 | 109.67 | 112.19 | 109.66 | 112.09 |
| 07/15/2025 | 110.94 | 111.49 | 108.73 | 109.06 |
| 07/16/2025 | 108.58 | 110.72 | 108.57 | 109.85 |
| 07/17/2025 | 109.21 | 110.15 | 108.16 | 108.8 |
| 07/18/2025 | 109.85 | 110.9 | 108.04 | 108.22 |
| 07/21/2025 | 108.38 | 109.38 | 107.75 | 108.28 |
| 07/22/2025 | 108.4 | 110.97 | 108.06 | 110.17 |
| 07/23/2025 | 110.62 | 113.89 | 110.38 | 113.56 |
| 07/24/2025 | 113.58 | 113.7 | 112.51 | 113.2 |
| 07/25/2025 | 114.56 | 117.6 | 114.13 | 116.2 |
| 07/28/2025 | 113.39 | 114.75 | 112.68 | 113.03 |
| 07/29/2025 | 112.95 | 114.41 | 112.3 | 114.23 |
| 07/30/2025 | 114.27 | 115.75 | 113.53 | 114.76 |
| 07/31/2025 | 113.86 | 115.54 | 111.8 | 112.29 |
| 08/01/2025 | 112.26 | 113.81 | 111.85 | 113.18 |
| 08/04/2025 | 113.45 | 114.57 | 113.23 | 114.51 |
| 08/05/2025 | 113.99 | 114.5 | 112.31 | 112.46 |
| 08/06/2025 | 111.97 | 112.25 | 110.19 | 110.28 |
| 08/07/2025 | 110.58 | 110.67 | 108.54 | 110.28 |
| 08/08/2025 | 115.22 | 121.38 | 114.8 | 119.41 |
| 08/11/2025 | 119.23 | 120.61 | 118.17 | 120.47 |
| 08/12/2025 | 120.56 | 121.83 | 119.26 | 120.02 |
| 08/13/2025 | 120.55 | 121.12 | 119.5 | 120.14 |
| 08/14/2025 | 119.8 | 120.5 | 118.12 | 119.02 |
| 08/15/2025 | 118.55 | 119.02 | 117.67 | 118.37 |
| 08/18/2025 | 118.31 | 119.37 | 117.85 | 117.99 |
| 08/19/2025 | 118.22 | 119.53 | 117.07 | 117.98 |
| 08/20/2025 | 118.57 | 120.89 | 118.46 | 118.73 |
| 08/21/2025 | 115.5 | 117.94 | 114.56 | 116.14 |
| 08/22/2025 | 116.9 | 118.13 | 114.52 | 114.77 |
| 08/25/2025 | 114.91 | 115.5 | 113.81 | 114.15 |
| 08/26/2025 | 114.35 | 115.24 | 113.89 | 114.75 |
| 08/27/2025 | 114.02 | 115.22 | 113.76 | 113.92 |
| 08/28/2025 | 113.63 | 113.85 | 112.32 | 112.56 |
| 08/29/2025 | 112.76 | 113.24 | 112.15 | 112.97 |
| 09/02/2025 | 112.9 | 113.3 | 111.28 | 112.71 |
| 09/03/2025 | 112.63 | 113.4 | 112.15 | 112.99 |
| 09/04/2025 | 113.15 | 113.83 | 112.28 | 112.77 |
| 09/05/2025 | 112.41 | 115.81 | 112.25 | 115.05 |
| 09/08/2025 | 114.68 | 116.18 | 113.82 | 115.88 |
| 09/09/2025 | 115.88 | 116.25 | 113.87 | 115.76 |
| 09/10/2025 | 115.54 | 115.85 | 114.5 | 115.25 |
| 09/11/2025 | 115.4 | 118.11 | 115.22 | 117.86 |
| 09/12/2025 | 117.49 | 117.63 | 114.18 | 114.55 |
| 09/15/2025 | 113.67 | 113.67 | 111.33 | 112.54 |
| 09/16/2025 | 113.22 | 114.13 | 110.15 | 110.86 |
| 09/17/2025 | 111.37 | 112.46 | 111.21 | 112.26 |
| 09/18/2025 | 111.4 | 113.75 | 111.26 | 113.62 |
| 09/19/2025 | 114.31 | 115.07 | 113.09 | 114.09 |
| 09/22/2025 | 113.45 | 114.05 | 112.15 | 112.49 |
| 09/23/2025 | 111.88 | 115.57 | 111.75 | 114.4 |
| 09/24/2025 | 114.3 | 114.57 | 111.96 | 113.67 |
| 09/25/2025 | 114.52 | 115.25 | 110.81 | 110.99 |
| 09/26/2025 | 111.35 | 112.24 | 110.7 | 112.1 |
| 09/29/2025 | 112.55 | 112.7 | 110.82 | 112.62 |
| 09/30/2025 | 113.03 | 114.86 | 110.92 | 111 |
| 10/01/2025 | 112 | 113.07 | 110.2 | 111.15 |
| 10/02/2025 | 110.2 | 111.7 | 108.46 | 110.56 |
| 10/03/2025 | 110.74 | 113.59 | 109.66 | 112.69 |
| 10/06/2025 | 115.67 | 117 | 112.41 | 113.58 |
| 10/07/2025 | 113.6 | 116.91 | 112.82 | 116.78 |
| 10/08/2025 | 117.11 | 118.35 | 115.76 | 118.25 |
| 10/09/2025 | 118.75 | 118.86 | 116.51 | 116.74 |
| 10/10/2025 | 117.65 | 119.33 | 116.5 | 117.18 |
| 10/13/2025 | 116.34 | 118.78 | 115.8 | 118.21 |
| 10/14/2025 | 117.52 | 119.33 | 116.63 | 118.48 |
| 10/15/2025 | 118.08 | 119.07 | 117.07 | 118.3 |
| 10/16/2025 | 117.98 | 121.57 | 117.34 | 117.85 |
| 10/17/2025 | 119.64 | 124.11 | 119.09 | 122.81 |
| 10/20/2025 | 122.59 | 123.99 | 122.2 | 123.11 |
| 10/21/2025 | 123.27 | 124.61 | 121.92 | 124.08 |
| 10/22/2025 | 124.24 | 124.45 | 121.3 | 121.46 |
| 10/23/2025 | 121.75 | 121.88 | 119.45 | 120.74 |
| 10/24/2025 | 120.42 | 121.15 | 118.71 | 120.94 |
| 10/27/2025 | 121.49 | 121.58 | 119.5 | 120.47 |
| 10/28/2025 | 119.77 | 120.28 | 117.79 | 117.88 |
| 10/29/2025 | 117.12 | 118.96 | 116.7 | 118.5 |
| 10/30/2025 | 118.8 | 120.52 | 117.52 | 118.44 |
| 10/31/2025 | 116.06 | 121.91 | 114.02 | 119.79 |
| 11/03/2025 | 119.82 | 122.32 | 119.1 | 122.05 |
| 11/04/2025 | 123.15 | 123.57 | 119.24 | 123 |
| 11/05/2025 | 122.2 | 123.73 | 121.71 | 122.58 |
| 11/06/2025 | 121.93 | 124.1 | 121.72 | 123.4 |
| 11/07/2025 | 123.89 | 124 | 117.54 | 118.84 |
| 11/10/2025 | 119.4 | 119.85 | 117.13 | 118.15 |
| 11/11/2025 | 118.61 | 122.75 | 118.58 | 122.56 |
| 11/12/2025 | 122.4 | 124.87 | 121.8 | 123.4 |
| 11/13/2025 | 123.75 | 127.68 | 123.6 | 125.2 |
| 11/14/2025 | 124.81 | 125.64 | 122.5 | 125.02 |
| 11/17/2025 | 125.23 | 126.53 | 123.91 | 124.09 |
| 11/18/2025 | 124.54 | 127.36 | 123.32 | 127.18 |
| 11/19/2025 | 127.09 | 128.1 | 125.86 | 128.07 |
| 11/20/2025 | 128.34 | 128.7 | 124.54 | 124.99 |
| 11/21/2025 | 125.34 | 127.98 | 125.07 | 126.64 |
| 11/24/2025 | 126.96 | 128.25 | 124.49 | 125.27 |
| 11/25/2025 | 124.78 | 127.61 | 124.7 | 127.12 |
| 11/26/2025 | 126.94 | 128.16 | 126.36 | 127.51 |
| 11/28/2025 | 127.1 | 127.8 | 124.9 | 125.84 |
| 12/01/2025 | 125.89 | 126.23 | 123.62 | 124.33 |
| 12/02/2025 | 124.4 | 125.08 | 123.39 | 123.91 |
| 12/03/2025 | 124.21 | 125.6 | 123.88 | 125 |
| 12/04/2025 | 124.81 | 124.96 | 122.4 | 122.62 |
| 12/05/2025 | 122.29 | 122.53 | 120.38 | 121.22 |
| 12/08/2025 | 120.98 | 122.37 | 120.54 | 121.19 |
| 12/09/2025 | 121.07 | 122.25 | 119.02 | 119.36 |
| 12/10/2025 | 119.49 | 121.41 | 118.78 | 121.34 |
| 12/11/2025 | 122.25 | 123.74 | 121 | 123.21 |
| 12/12/2025 | 122.86 | 123.63 | 119.53 | 120.4 |
| 12/15/2025 | 122 | 122.98 | 119.39 | 119.78 |
| 12/16/2025 | 120.53 | 121.64 | 118.17 | 118.78 |
| 12/17/2025 | 119.27 | 122.07 | 118.58 | 121.36 |
| 12/18/2025 | 121.24 | 122.29 | 120.93 | 121.47 |
| 12/19/2025 | 121.19 | 126.27 | 121 | 124.29 |
| 12/22/2025 | 124.08 | 124.9 | 122.84 | 124.16 |
| 12/23/2025 | 124.17 | 127.41 | 124 | 125.19 |
| 12/24/2025 | 125.71 | 126.25 | 125.12 | 125.67 |
| 12/26/2025 | 125.52 | 125.77 | 124.19 | 124.7 |
| 12/29/2025 | 124.82 | 125.27 | 124.2 | 124.91 |
| 12/30/2025 | 124.56 | 125 | 122.95 | 123.18 |
| 12/31/2025 | 123.24 | 123.6 | 122.38 | 122.74 |