GILD
Gilead Sciences, Inc.
NMS
$127.57
-3.53
(-2.69%)
Pullback · -1.49σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $128.99 | $130.60 | $127.07 | $127.57 | 8.1M |
| 2026-06-01 | $133.99 | $133.99 | $130.53 | $131.10 | 6.3M |
| 2026-05-29 | $135.13 | $137.20 | $133.55 | $134.43 | 17.5M |
| 2026-05-28 | $133.89 | $136.51 | $132.79 | $136.22 | 5.6M |
| 2026-05-27 | $133.83 | $136.19 | $132.59 | $133.69 | 5.0M |
| 2026-05-26 | $135.25 | $136.32 | $133.68 | $133.73 | 6.4M |
| 2026-05-22 | $131.57 | $134.52 | $131.12 | $134.36 | 6.0M |
| 2026-05-21 | $130.02 | $131.34 | $129.42 | $130.50 | 4.9M |
| 2026-05-20 | $131.36 | $131.95 | $129.49 | $130.69 | 5.6M |
| 2026-05-19 | $129.50 | $132.34 | $128.34 | $130.50 | 5.0M |
| 2026-05-18 | $130.15 | $131.05 | $129.22 | $129.67 | 5.2M |
| 2026-05-15 | $132.27 | $132.81 | $129.10 | $129.58 | 6.6M |
| 2026-05-14 | $133.77 | $134.65 | $131.81 | $132.06 | 4.5M |
| 2026-05-13 | $133.55 | $135.07 | $131.88 | $133.05 | 6.7M |
| 2026-05-12 | $135.00 | $137.50 | $132.72 | $134.94 | 6.0M |
| 2026-05-11 | $131.01 | $134.86 | $130.98 | $133.52 | 5.4M |
| 2026-05-08 | $130.00 | $133.34 | $129.00 | $131.33 | 10.3M |
| 2026-05-07 | $136.50 | $136.50 | $133.76 | $134.06 | 8.9M |
| 2026-05-06 | $133.38 | $136.75 | $133.19 | $136.30 | 6.4M |
| 2026-05-05 | $132.84 | $133.98 | $131.89 | $133.48 | 6.2M |
| 2026-05-04 | $130.44 | $133.10 | $130.00 | $132.69 | 5.9M |
| 2026-05-01 | $130.00 | $132.36 | $129.01 | $131.65 | 5.5M |
| 2026-04-30 | $127.96 | $132.21 | $127.96 | $130.84 | 6.7M |
| 2026-04-29 | $128.90 | $129.96 | $128.00 | $128.84 | 5.0M |
| 2026-04-28 | $130.33 | $130.47 | $128.34 | $129.26 | 5.9M |
| 2026-04-27 | $128.80 | $130.33 | $127.64 | $127.75 | 8.2M |
| 2026-04-24 | $131.54 | $132.33 | $129.28 | $130.40 | 6.0M |
| 2026-04-23 | $134.02 | $134.68 | $132.79 | $133.64 | 3.9M |
| 2026-04-22 | $133.69 | $134.08 | $131.34 | $132.90 | 6.7M |
| 2026-04-21 | $136.18 | $136.34 | $132.22 | $133.29 | 6.1M |
| 2026-04-20 | $138.06 | $138.54 | $135.48 | $135.87 | 3.9M |
| 2026-04-17 | $138.95 | $139.76 | $136.69 | $137.64 | 7.3M |
| 2026-04-16 | $138.61 | $140.27 | $137.75 | $138.55 | 3.4M |
| 2026-04-15 | $140.96 | $140.96 | $138.06 | $139.77 | 3.8M |
| 2026-04-14 | $138.26 | $141.40 | $137.60 | $140.45 | 6.5M |
| 2026-04-13 | $137.99 | $139.55 | $137.02 | $139.03 | 5.1M |
| 2026-04-10 | $142.38 | $142.38 | $138.45 | $138.99 | 4.4M |
| 2026-04-09 | $140.12 | $142.97 | $139.96 | $142.09 | 4.2M |
| 2026-04-08 | $140.11 | $141.57 | $138.47 | $141.54 | 5.0M |
| 2026-04-07 | $139.00 | $139.39 | $137.15 | $138.80 | 5.4M |
| 2026-04-06 | $139.24 | $140.71 | $138.85 | $140.13 | 3.9M |
| 2026-04-02 | $139.61 | $141.34 | $138.64 | $139.71 | 4.9M |
| 2026-04-01 | $139.69 | $141.49 | $138.82 | $140.30 | 5.3M |
| 2026-03-31 | $137.18 | $140.35 | $137.17 | $139.37 | 7.9M |
| 2026-03-30 | $134.57 | $136.63 | $133.89 | $136.34 | 6.1M |
| 2026-03-27 | $136.85 | $137.47 | $134.10 | $134.25 | 5.6M |
| 2026-03-26 | $138.39 | $138.94 | $136.66 | $136.88 | 4.3M |
| 2026-03-25 | $139.76 | $140.42 | $137.92 | $138.26 | 5.1M |
| 2026-03-24 | $136.80 | $138.37 | $136.47 | $138.11 | 6.7M |
| 2026-03-23 | $139.68 | $139.80 | $136.44 | $137.34 | 7.4M |
| 2026-03-20 | $140.43 | $141.00 | $136.49 | $137.21 | 15.5M |
| 2026-03-19 | $141.42 | $142.09 | $140.12 | $141.11 | 7.3M |
| 2026-03-18 | $143.16 | $143.80 | $139.23 | $141.29 | 7.1M |
| 2026-03-17 | $146.52 | $146.71 | $143.27 | $144.40 | 3.9M |
| 2026-03-16 | $144.23 | $146.13 | $142.68 | $145.21 | 3.7M |
| 2026-03-13 | $146.85 | $148.22 | $144.20 | $144.99 | 4.4M |
| 2026-03-12 | $145.11 | $146.95 | $143.89 | $145.21 | 7.0M |
| 2026-03-11 | $147.11 | $149.30 | $145.81 | $146.00 | 5.6M |
| 2026-03-10 | $147.73 | $149.38 | $146.84 | $148.56 | 5.1M |
| 2026-03-09 | $143.50 | $146.92 | $143.49 | $146.63 | 5.2M |
| 2026-03-06 | $143.56 | $144.65 | $142.77 | $143.93 | 4.9M |
| 2026-03-05 | $146.32 | $146.75 | $143.35 | $145.14 | 6.9M |
| 2026-03-04 | $148.92 | $148.92 | $146.10 | $148.22 | 6.9M |
| 2026-03-03 | $148.13 | $148.84 | $145.52 | $147.83 | 6.7M |
| 2026-03-02 | $147.87 | $150.77 | $147.80 | $150.03 | 7.2M |
| 2026-02-27 | $143.56 | $150.00 | $143.37 | $148.95 | 11.2M |
| 2026-02-26 | $145.92 | $146.36 | $143.09 | $143.77 | 8.0M |
| 2026-02-25 | $147.35 | $149.11 | $146.39 | $147.12 | 6.2M |
| 2026-02-24 | $149.72 | $150.08 | $147.05 | $147.64 | 8.3M |
| 2026-02-23 | $148.93 | $152.46 | $148.38 | $149.83 | 6.0M |
| 2026-02-20 | $150.58 | $153.26 | $150.09 | $151.40 | 7.0M |
| 2026-02-19 | $152.34 | $152.82 | $150.33 | $151.12 | 7.4M |
| 2026-02-18 | $156.01 | $156.01 | $152.37 | $152.74 | 5.2M |
| 2026-02-17 | $155.04 | $155.75 | $153.31 | $155.27 | 5.9M |
| 2026-02-13 | $151.89 | $156.95 | $151.46 | $154.98 | 6.9M |
| 2026-02-12 | $153.42 | $155.73 | $150.82 | $151.81 | 9.9M |
| 2026-02-11 | $148.90 | $157.29 | $147.38 | $155.80 | 11.4M |
| 2026-02-10 | $151.47 | $151.87 | $147.07 | $147.23 | 10.8M |
| 2026-02-09 | $151.85 | $153.00 | $150.18 | $151.68 | 7.4M |
| 2026-02-06 | $149.69 | $153.13 | $148.71 | $152.50 | 8.5M |
| 2026-02-05 | $146.50 | $150.50 | $145.87 | $149.37 | 9.1M |
| 2026-02-04 | $144.14 | $146.73 | $143.50 | $146.23 | 7.4M |
| 2026-02-03 | $142.16 | $145.94 | $142.03 | $143.28 | 6.8M |
| 2026-02-02 | $141.05 | $143.80 | $140.01 | $142.89 | 6.9M |
| 2026-01-30 | $139.08 | $142.20 | $138.65 | $141.95 | 9.5M |
| 2026-01-29 | $139.75 | $140.51 | $138.23 | $139.55 | 7.1M |
| 2026-01-28 | $140.41 | $140.87 | $138.69 | $139.72 | 7.3M |
| 2026-01-27 | $137.54 | $141.71 | $137.54 | $140.97 | 10.6M |
| 2026-01-26 | $135.88 | $138.03 | $133.69 | $137.78 | 10.0M |
| 2026-01-23 | $131.26 | $136.30 | $131.00 | $135.93 | 13.2M |
| 2026-01-22 | $129.13 | $133.10 | $129.00 | $131.14 | 8.6M |
| 2026-01-21 | $123.73 | $129.39 | $122.68 | $129.11 | 7.3M |
| 2026-01-20 | $123.80 | $126.24 | $122.28 | $124.14 | 9.2M |
| 2026-01-16 | $123.80 | $125.12 | $122.10 | $124.91 | 10.6M |
| 2026-01-15 | $124.31 | $124.57 | $120.95 | $121.26 | 6.7M |
| 2026-01-14 | $121.38 | $124.16 | $121.38 | $124.07 | 4.7M |
| 2026-01-13 | $122.59 | $123.81 | $120.22 | $121.76 | 5.8M |
| 2026-01-12 | $120.58 | $124.48 | $119.63 | $122.60 | 7.4M |
| 2026-01-09 | $120.34 | $122.76 | $119.33 | $121.10 | 6.6M |
| 2026-01-08 | $124.08 | $125.11 | $119.93 | $120.67 | 6.7M |
| 2026-01-07 | $122.34 | $124.71 | $122.16 | $124.35 | 6.2M |
| 2026-01-06 | $118.22 | $121.99 | $118.22 | $121.36 | 6.0M |
| 2026-01-05 | $120.77 | $121.00 | $116.88 | $118.30 | 7.0M |
| 2026-01-02 | $122.49 | $122.59 | $121.19 | $121.60 | 4.6M |
| 2025-12-31 | $123.24 | $123.60 | $122.38 | $122.74 | 3.2M |
| 2025-12-30 | $124.56 | $125.00 | $122.95 | $123.18 | 3.3M |
| 2025-12-29 | $124.82 | $125.27 | $124.20 | $124.91 | 3.1M |
| 2025-12-26 | $125.52 | $125.77 | $124.19 | $124.70 | 2.1M |
| 2025-12-24 | $125.71 | $126.25 | $125.12 | $125.67 | 1.6M |
| 2025-12-23 | $124.17 | $127.41 | $124.00 | $125.19 | 5.7M |
| 2025-12-22 | $124.08 | $124.90 | $122.84 | $124.16 | 6.8M |
| 2025-12-19 | $121.19 | $126.27 | $121.00 | $124.29 | 24.4M |
| 2025-12-18 | $121.24 | $122.29 | $120.93 | $121.47 | 5.8M |
| 2025-12-17 | $119.27 | $122.07 | $118.58 | $121.36 | 8.0M |
| 2025-12-16 | $120.53 | $121.64 | $118.17 | $118.78 | 6.4M |
| 2025-12-15 | $122.00 | $122.98 | $119.39 | $119.78 | 7.8M |
| 2025-12-12 | $122.86 | $123.63 | $119.53 | $120.40 | 6.8M |
| 2025-12-11 | $122.25 | $123.74 | $121.00 | $123.21 | 4.9M |
| 2025-12-10 | $119.49 | $121.41 | $118.78 | $121.34 | 8.5M |
| 2025-12-09 | $121.07 | $122.25 | $119.02 | $119.36 | 7.3M |
| 2025-12-08 | $120.98 | $122.37 | $120.54 | $121.19 | 8.9M |
| 2025-12-05 | $122.29 | $122.53 | $120.38 | $121.22 | 10.4M |
| 2025-12-04 | $124.81 | $124.96 | $122.40 | $122.62 | 5.2M |
| 2025-12-03 | $124.21 | $125.60 | $123.88 | $125.00 | 5.3M |