GILD·Historical Data
View GILD's full daily price history. Download OHLC data as CSV and track long-term trends.
Gilead Sciences (GILD) — OHLC preview (1992-01-22 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 151.16 | 151.16 | 147.26 | 147.92 | — |
| 2026-10-12 | 151.84 | 152.26 | 149.8 | 150.43 | — |
| 2026-10-09 | 147.23 | 151.44 | 146.1 | 151.17 | — |
| 2026-10-08 | 146.73 | 147.59 | 144.65 | 147.1 | — |
| 2026-10-07 | 145.44 | 148.6 | 144.85 | 146.85 | — |
| 2026-10-06 | 145.11 | 146.14 | 142.6 | 144.23 | — |
| 2026-10-05 | 143.21 | 145.16 | 142.79 | 144.63 | — |
| 2026-10-02 | 147.65 | 148 | 144 | 144.74 | — |
| 2026-10-01 | 148.92 | 149.44 | 147.18 | 147.5 | — |
| 2026-09-30 | 151.24 | 151.28 | 148.98 | 149.05 | — |
| 2026-09-29 | 150.18 | 152.63 | 148.79 | 151.28 | — |
| 2026-09-28 | 149.68 | 152.73 | 149.43 | 152.21 | — |
| 2026-09-25 | 149.81 | 151 | 148.02 | 150.93 | — |
| 2026-09-24 | 150.88 | 152.97 | 149.6 | 149.69 | — |
| 2026-09-23 | 153.6 | 154.2 | 150.06 | 151.37 | — |
| 2026-09-21 | 150.11 | 152.1 | 148.22 | 150.56 | — |
| 2026-09-18 | 150.66 | 153.23 | 149.57 | 150.11 | — |
| 2026-09-17 | 148.95 | 151.04 | 146.89 | 150.89 | — |
| 2026-09-16 | 146.58 | 149.3 | 146.12 | 147.68 | — |
| 2026-09-15 | 144 | 146.35 | 142.94 | 146.3 | — |
| 2026-09-14 | 145.56 | 146.75 | 143.71 | 146.41 | — |
| 2026-09-11 | 145.72 | 145.99 | 143.5 | 143.72 | — |
| 2026-09-10 | 145.07 | 145.91 | 143.67 | 144.81 | — |
| 2026-09-09 | 145.46 | 147.68 | 145 | 145.65 | — |
| 2026-09-08 | 146.98 | 148.65 | 145.45 | 146.64 | — |
| 2026-09-04 | 149.23 | 151.18 | 149.23 | 150.99 | — |
| 2026-09-02 | 150 | 152.54 | 148.83 | 149.61 | — |
| 2026-09-01 | 148 | 149.96 | 146.91 | 149.92 | — |
| 2026-08-31 | 144.23 | 147.22 | 143.19 | 146.34 | — |
| 2026-08-27 | 147.3 | 149.11 | 146.01 | 148.86 | — |