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.
20:00:01
123.76 $
0.0000 (%0.00)
Previous Close: 125.45
Day Low₺122.43
Day High₺126.39
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GILD: Gilead Sciences, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 136.3503
CLOSE 136.4803

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