Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Gilead Sciences, Inc. logo
GILD
Gilead Sciences, Inc.
13:05:20
130.45 $
0.0000 (%0.00)
Previous Close: 134.84
Day Low₺129.265
Day High₺134.97
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GILD: Gilead Sciences, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 135.1789
CLOSE 135.3474

Low

LOW 116.88

High

HIGH 157.29
DATEOPENHIGHLOWCLOSE
01/02/2026122.49122.59121.19121.6
01/05/2026120.77121116.88118.3
01/06/2026118.22121.99118.22121.36
01/07/2026122.34124.71122.16124.35
01/08/2026124.08125.11119.93120.67
01/09/2026120.34122.76119.33121.1
01/12/2026120.58124.48119.63122.6
01/13/2026122.59123.81120.22121.76
01/14/2026121.38124.16121.38124.07
01/15/2026124.31124.57120.95121.26
01/16/2026123.8125.12122.1124.91
01/20/2026123.8126.24122.28124.14
01/21/2026123.73129.39122.68129.11
01/22/2026129.13133.1129131.14
01/23/2026131.26136.3131135.93
01/26/2026135.88138.03133.69137.78
01/27/2026137.54141.71137.54140.97
01/28/2026140.41140.87138.69139.72
01/29/2026139.75140.51138.23139.55
01/30/2026139.08142.2138.65141.95
02/02/2026141.05143.8140.01142.89
02/03/2026142.16145.94142.03143.28
02/04/2026144.14146.73143.5146.23
02/05/2026146.5150.5145.87149.37
02/06/2026149.69153.13148.71152.5
02/09/2026151.85153150.18151.68
02/10/2026151.47151.87147.07147.23
02/11/2026148.9157.29147.38155.8
02/12/2026153.42155.73150.82151.81
02/13/2026151.89156.95151.46154.98
02/17/2026155.04155.75153.31155.27
02/18/2026156.01156.01152.37152.74
02/19/2026152.34152.82150.33151.12
02/20/2026150.58153.26150.09151.4
02/23/2026148.93152.46148.38149.83
02/24/2026149.72150.08147.05147.64
02/25/2026147.35149.11146.39147.12
02/26/2026145.92146.36143.09143.77
02/27/2026143.56150143.37148.95
03/02/2026147.87150.77147.8150.03
03/03/2026148.13148.84145.52147.83
03/04/2026148.92148.92146.1148.22
03/05/2026146.32146.75143.35145.14
03/06/2026143.56144.65142.77143.93
03/09/2026143.5146.92143.49146.63
03/10/2026147.73149.38146.84148.56
03/11/2026147.11149.3145.81146
03/12/2026145.11146.95143.89145.21
03/13/2026146.85148.22144.2144.99
03/16/2026144.23146.13142.68145.21
03/17/2026146.52146.71143.27144.4
03/18/2026143.16143.79139.23141.29
03/19/2026141.42142.09140.12141.11
03/20/2026140.43141136.49137.21
03/23/2026139.68139.8136.44137.34
03/24/2026136.8138.37136.47138.11
03/25/2026139.76140.42137.92138.26
03/26/2026138.39138.94136.66136.88
03/27/2026136.85137.47134.1134.25
03/30/2026134.57136.63133.89136.34
03/31/2026137.18140.35137.17139.37
04/01/2026139.69141.49138.82140.3
04/02/2026139.61141.34138.64139.71
04/06/2026139.24140.71138.85140.13
04/07/2026139139.39137.15138.8
04/08/2026140.1141.57138.47141.54
04/09/2026140.12142.97139.96142.09
04/10/2026142.38142.38138.45138.99
04/13/2026137.99139.55137.02139.03
04/14/2026138.26141.4137.6140.45
04/15/2026140.96140.96138.06139.77
04/16/2026138.61140.26137.75138.55
04/17/2026138.95139.76136.69137.64
04/20/2026138.06138.54135.48135.87
04/21/2026136.18136.34132.22133.29
04/22/2026133.69134.07131.34132.9
04/23/2026134.02134.68132.79133.64
04/24/2026131.54132.32129.28130.4
04/27/2026128.8130.33127.64127.75
04/28/2026130.33130.47128.34129.26
04/29/2026128.9129.96128128.84
04/30/2026127.96132.21127.96130.84
05/01/2026130132.36129.01131.65
05/04/2026130.44133.1130132.69
05/05/2026132.84133.98131.89133.48
05/06/2026133.38136.75133.19136.3
05/07/2026136.5136.5133.76134.06
05/08/2026130133.34129131.33
05/11/2026131.01134.86130.98133.52
05/12/2026135137.5132.72134.94
05/13/2026133.55135.07131.88133.05
05/14/2026133.77134.65131.81132.06
05/15/2026132.27132.81129.1129.58
05/18/2026130.15131.05129.22129.67
05/19/2026129.5132.34128.34130.5
05/20/2026131.36131.95129.49130.69
05/21/2026130.01131.34129.42130.5
05/22/2026131.57134.52131.12134.36
05/26/2026135.25136.32133.68133.73
05/27/2026133.83136.19132.59133.69
05/28/2026133.89136.51132.79136.22
05/29/2026135.13137.2133.54134.43
06/01/2026133.99133.99130.53131.1
06/02/2026128.99130.6127.07127.57
06/03/2026127.59129.86127.5128.99
06/04/2026130.57131.04128.01129.18
06/05/2026130.09131.66128.92129.16
06/08/2026130.07130.8127.13128.1
06/09/2026128.8129123.2125.5
06/10/2026125.64125.64121.39121.48
06/11/2026121.79127.37121.79125.87
06/12/2026126.13126.51124.29125.59
06/15/2026125.29125.4122.7124.3
06/16/2026125.22128.18124.14127.23
06/17/2026126.69128.2124.11125.45
06/18/2026125.85126.39122.43123.76
06/22/2026124.3125.17123124.87
06/23/2026126.63126.63124.44125.05
06/24/2026125.56127.27124.78125.16
06/25/2026125.27126.95123.67123.84
06/26/2026125.25128.7125127.88
06/29/2026128.86128.86125.49126.33
06/30/2026125.88127.27124.19126.34
07/01/2026127.28127.62125.13125.97
07/02/2026126.73131.58126.46131.27
07/06/2026132.88132.88127.88129.61
07/07/2026132.62136.6132136.36
07/08/2026136.58137.7134135.82
07/09/2026135.57136.06133.27134.84
07/10/2026134.02134.97129.26129.83
07/13/2026129.66131.67127.94131.4
07/14/2026129.7131.21129.42130.04
07/15/2026130.1132.95129.41131.7
07/16/2026131.76136.44131.31136.3
07/17/2026137.61140.61134.09134.28
07/20/2026134.28135.5132.91133.21
07/21/2026130.51132.87129.13130.28
07/22/2026131.83132.86130.23130.34
07/23/2026129.22131.07127.61130.86
07/24/2026130.93131.65129.04129.31
07/27/2026131133.06129.43130.52
07/28/2026133.11136.26132.63134.32
07/29/2026134.41134.64132.57132.73
07/30/2026130.02131.39128.28131.28
07/31/2026130.23130.89128.76130.21
08/03/2026131.1131.5129.04131.15
08/04/2026131.15135.57129.54135.25
08/05/2026136137.8129.6131.76
08/06/2026133.99134.48129.02130.86
08/07/2026132.1134.09130.59133.21
08/10/2026131.61134.32131.61133.06
08/11/2026132.68136.85132.01135.77
08/12/2026133.99137.12133.29135.87
08/13/2026136.94138.3136.03138.14
08/14/2026136.81138.43135.91138.36
08/17/2026138.36139.49136.63138.92
08/18/2026140143.89139.54143.44
08/19/2026145.1148.97144.3147.44