TipRanks
Go Ultimate55% OFF

Gilead Sciences (1GILD) Historical Prices

IT:1GILD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026155.04155.58153.06154.38154.38+6.69%3892.92
Oct 29, 2026146.02146.14144.56144.70144.70+1.20%1951.45
Oct 28, 2026141.40141.40141.40142.98142.98+1.10%80.06
Oct 27, 2026139.54139.54139.54141.42141.42-0.31%150.11
Oct 26, 2026140.00142.18140.00141.86141.86+1.24%50.04
Oct 23, 2026140.12140.60133.00140.12140.12+0.68%00.00
Oct 22, 2026136.40139.00136.40139.18139.18+1.58%1741.26
Oct 21, 2026137.10137.10137.10137.02137.02-1.18%160.12
Oct 20, 2026137.68137.68137.68138.66138.66+0.84%90.07
Oct 19, 2026140.18140.20137.50137.50137.50-1.01%2411.79
Oct 16, 2026139.06140.70139.04138.90138.90-2.18%1320.99
Oct 15, 2026138.96142.14138.24142.00142.00+5.51%4073.19
Oct 14, 2026134.58135.60134.42134.58134.58+0.00%00.00
Oct 13, 2026134.58135.60134.42134.58134.58+0.00%00.00
Oct 12, 2026135.60135.60134.42134.58134.58+0.78%1030.79
Oct 09, 2026131.30131.30130.40133.54133.54+3.09%400.31
Oct 08, 2026130.62130.62129.54129.54129.54-2.15%200.15
Oct 07, 2026129.32132.62129.32132.38132.38+3.26%610.46
Oct 06, 2026128.14129.34127.76128.20128.20-0.06%2121.50
Oct 05, 2026129.52129.52129.52128.28128.28-0.28%200.14
Oct 02, 2026131.30131.30131.30128.64128.64-2.22%10.01
Oct 01, 2026132.38134.18130.14131.56131.56-0.65%5643.54
Sep 30, 2026133.44133.44133.44132.42132.42+0.84%280.18
Sep 29, 2026132.88134.08131.32131.32131.32-1.50%1130.72
Sep 28, 2026132.88132.88132.88133.32133.32+1.83%1000.64
Sep 25, 2026131.62131.62130.36130.92130.92-1.59%2601.70
Sep 24, 2026132.24133.94132.24133.04133.04+0.14%580.38
Sep 23, 2026133.98134.22133.98132.86132.86-0.30%2131.39
Sep 22, 2026131.92131.92131.92133.26133.26+1.29%160.10
Sep 21, 2026130.00131.18130.00131.56131.56+0.40%860.55
Sep 18, 2026129.94129.94129.94131.04131.04+1.24%260.16
Sep 17, 2026127.98128.58127.98129.44129.44+0.75%1270.79
Sep 16, 2026128.48129.04128.06128.48128.48+1.94%00.00
Sep 15, 2026124.12126.04124.06126.04126.04+17.25%6384.07
Sep 14, 2026107.50140.0063.00107.50107.50-12.66%00.00
Sep 11, 2026124.68125.72124.68123.80123.09-0.13%550.34
Sep 10, 2026126.38126.38126.38123.96123.25-1.62%240.14
Sep 09, 2026126.78126.78126.78126.00125.28+0.33%160.09
Sep 08, 2026126.58126.88126.58125.58124.86-2.92%1010.58
Sep 07, 2026129.36129.36129.36129.36128.62-0.18%00.00
Sep 04, 2026129.60129.60129.60129.60128.86+0.43%180.10
Sep 03, 2026129.22129.22128.52129.04128.30-0.28%720.39
Sep 02, 2026129.32129.32128.78129.40128.66+1.09%280.15
Sep 01, 2026126.98126.98126.98128.00127.27+1.70%400.21
Aug 31, 2026124.90125.86124.90125.86125.14+0.16%20.01
Aug 28, 2026128.42128.60125.92125.66124.94-1.63%470.25
Aug 27, 2026125.70125.78125.70127.74127.01+0.20%2101.11
Aug 26, 2026127.48127.48127.48127.48126.75+0.44%00.00
Aug 25, 2026126.74126.74126.74126.92126.19+1.70%250.13
Aug 24, 2026124.90125.34124.86124.80124.08-1.05%1220.65