TipRanks
Go Ultimate55% OFF

Gilead Sciences (GILD) Historical Prices

CH:GILD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026141.02143.02141.02141.02141.02+6.35%00.00
Oct 29, 2026132.60134.44132.60132.60132.60+0.96%00.00
Oct 28, 2026131.34133.10131.34131.34131.34+0.75%00.00
Oct 27, 2026130.36131.50129.68130.36130.36+0.00%00.00
Oct 26, 2026130.36132.16130.36130.36130.36+1.42%00.00
Oct 23, 2026128.54130.24128.54128.54128.54+0.58%00.00
Oct 22, 2026127.80129.22127.50127.80127.80+0.00%00.00
Oct 21, 2026127.80127.80126.08127.80127.80-0.33%00.00
Oct 20, 2026128.22129.38127.66128.22128.22+0.00%00.00
Oct 19, 2026128.22128.22126.52128.22128.22-1.03%00.00
Oct 16, 2026129.56129.56127.78129.56129.56-1.28%00.00
Oct 15, 2026131.24132.96131.24131.24131.24+3.75%00.00
Oct 14, 2026126.50128.20126.50126.50126.50+1.54%00.00
Oct 13, 2026124.58124.58122.92124.58124.58-0.02%00.00
Oct 12, 2026124.60126.24124.60124.60124.60+1.09%00.00
Oct 09, 2026123.26125.04123.26123.26123.26+1.15%00.00
Oct 08, 2026121.86121.86120.22121.86121.86-0.60%00.00
Oct 07, 2026122.60124.26122.60122.60122.60+2.01%00.00
Oct 06, 2026120.18120.94119.38120.18120.18+0.00%00.00
Oct 05, 2026120.18120.18118.60120.18120.18-0.69%00.00
Oct 02, 2026121.02121.02119.38121.02121.02-2.31%00.00
Oct 01, 2026123.88123.88122.14123.88123.88-0.94%00.00
Sep 30, 2026125.06126.56124.82125.06125.06+0.00%00.00
Sep 29, 2026125.06125.42123.72125.06125.06+0.00%00.00
Sep 28, 2026125.06126.90125.06125.06125.06+0.53%00.00
Sep 25, 2026124.40124.40122.80124.40124.40-0.14%00.00
Sep 24, 2026124.58126.40124.58124.58124.58+0.16%00.00
Sep 23, 2026124.38125.60123.86124.38124.38+0.00%00.00
Sep 22, 2026124.38126.08124.38124.38124.38+1.07%00.00
Sep 21, 2026123.06124.74123.06123.06123.06+0.07%00.00
Sep 18, 2026122.98124.60122.98122.98122.98+1.10%00.00
Sep 17, 2026121.64123.36121.64121.64121.64+0.85%00.00
Sep 16, 2026120.62122.22120.62120.62120.62+1.93%00.00
Sep 15, 2026118.34119.98118.34118.34118.34+0.79%00.00
Sep 14, 2026118.08119.72118.08118.08117.41+0.14%00.00
Sep 11, 2026117.92117.92116.48117.92117.25+0.00%00.00
Sep 10, 2026117.92117.92116.30117.92117.25-0.91%00.00
Sep 09, 2026119.00119.46117.80119.00118.32+0.00%00.00
Sep 08, 2026119.00119.00117.40119.00118.32-1.72%00.00
Sep 07, 2026121.08124.72118.70121.08120.39+0.00%00.00
Sep 04, 2026121.08122.68120.98121.08120.39+0.00%00.00
Sep 03, 2026121.08121.96120.34121.08120.39+0.00%00.00
Sep 02, 2026121.08122.86121.08121.08120.39+1.25%00.00
Sep 01, 2026119.58121.24119.58119.58118.90+0.67%00.00
Aug 31, 2026118.78119.06117.42118.78118.10+0.00%00.00
Aug 28, 2026118.78118.94117.22118.78118.10+0.00%00.00
Aug 27, 2026118.78120.46118.78118.78118.10+0.03%00.00
Aug 26, 2026118.74120.34118.74118.74118.06+0.51%00.00
Aug 25, 2026118.14119.70118.14118.14117.47+0.85%00.00
Aug 24, 2026117.14117.44115.86117.14116.47+0.00%00.00