Download GILD daily OHLC history, export CSV, and review long-term price data.
Gilead Sciences (GILD) — OHLC preview (1992-01-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | — |
| 2026-07-16 | 131.76 | 136.43 | 131.31 | 136.3 | — |
| 2026-07-15 | 129.75 | 132.95 | 129.4 | 131.7 | — |
| 2026-07-14 | 129.7 | 131.18 | 129.42 | 130.04 | — |
| 2026-07-13 | 129.68 | 131.67 | 127.93 | 131.4 | — |
| 2026-07-10 | 134.02 | 134.97 | 129.26 | 129.83 | — |
| 2026-07-17 | 137.6 | 140.6 | 134.1 | 134.3 | -2.4% |
| 2026-07-16 | 131.8 | 136.4 | 131.3 | 136.3 | +3.4% |
| 2026-07-15 | 129.8 | 133.0 | 129.4 | 131.7 | +1.5% |
| 2026-07-14 | 129.7 | 131.2 | 129.4 | 130.0 | +0.3% |
| 2026-07-13 | 129.7 | 131.7 | 127.9 | 131.4 | +1.3% |
| 2026-07-10 | 134.0 | 135.0 | 129.3 | 129.8 | -3.1% |
| 2026-07-09 | 135.6 | 136.1 | 133.4 | 134.8 | -0.5% |
| 2026-07-08 | 136.6 | 137.7 | 134.5 | 135.8 | -0.6% |
| 2026-07-07 | 132.6 | 136.6 | 132.0 | 136.4 | +2.8% |
| 2026-07-06 | 132.9 | 132.9 | 127.9 | 129.6 | -2.5% |
| 2026-07-02 | 126.7 | 131.6 | 126.5 | 131.3 | +3.6% |
| 2026-07-01 | 127.3 | 127.6 | 125.1 | 126.0 | -1.0% |
| 2026-06-30 | 126.1 | 127.3 | 124.2 | 126.3 | +0.2% |
| 2026-06-29 | 128.9 | 128.9 | 125.5 | 126.3 | -2.0% |
| 2026-06-26 | 125.5 | 128.7 | 125.0 | 127.9 | +1.9% |
| 2026-06-25 | 125.3 | 127.0 | 123.7 | 123.8 | -1.1% |
| 2026-06-24 | 125.3 | 127.3 | 124.8 | 125.2 | -0.1% |
| 2026-06-23 | 126.4 | 126.6 | 124.4 | 125.1 | -1.1% |
| 2026-06-22 | 124.3 | 125.2 | 123.0 | 124.9 | +0.5% |
| 2026-06-18 | 125.5 | 126.4 | 122.4 | 123.8 | -1.4% |
| 2026-06-17 | 126.5 | 128.2 | 124.1 | 125.5 | -0.8% |
| 2026-06-16 | 125.6 | 128.2 | 124.1 | 127.2 | +1.3% |
| 2026-06-15 | 125.2 | 125.4 | 122.7 | 124.3 | -0.7% |
| 2026-06-12 | 126.5 | 126.5 | 124.3 | 125.6 | -0.7% |
| 2026-06-11 | 121.8 | 127.4 | 121.8 | 125.9 | +3.4% |
| 2026-06-10 | 125.2 | 125.5 | 121.4 | 121.5 | -3.0% |
| 2026-06-09 | 128.8 | 129.0 | 123.2 | 125.5 | -2.6% |
| 2026-06-05 | 130.4 | 131.7 | 128.9 | 129.2 | -0.9% |
| 2026-06-04 | 130.6 | 131.0 | 128.0 | 129.2 | -1.1% |
| 2026-06-03 | 127.6 | 129.9 | 127.5 | 129.0 | +1.1% |
| 2026-07-09 |
| 135.57 |
| 136.06 |
| 133.4 |
| 134.84 |
| — |
| 2026-07-08 | 136.61 | 137.7 | 134.5 | 135.82 | — |
| 2026-07-07 | 132.62 | 136.6 | 132 | 136.36 | — |
| 2026-07-06 | 132.88 | 132.88 | 127.89 | 129.61 | — |
| 2026-07-02 | 126.72 | 131.58 | 126.46 | 131.27 | — |
| 2026-07-01 | 127.28 | 127.62 | 125.13 | 125.97 | — |
| 2026-06-30 | 126.07 | 127.27 | 124.19 | 126.34 | — |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | — |
| 2026-06-26 | 125.5 | 128.7 | 125 | 127.88 | — |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | — |
| 2026-06-24 | 125.28 | 127.26 | 124.78 | 125.16 | — |
| 2026-06-23 | 126.44 | 126.63 | 124.44 | 125.05 | — |
| 2026-06-22 | 124.3 | 125.17 | 123 | 124.87 | — |
| 2026-06-18 | 125.49 | 126.39 | 122.43 | 123.76 | — |
| 2026-06-17 | 126.5 | 128.2 | 124.11 | 125.45 | — |
| 2026-06-16 | 125.58 | 128.18 | 124.14 | 127.23 | — |
| 2026-06-15 | 125.2 | 125.4 | 122.7 | 124.3 | — |
| 2026-06-12 | 126.5 | 126.5 | 124.29 | 125.59 | — |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | — |
| 2026-06-10 | 125.18 | 125.5 | 121.39 | 121.48 | — |
| 2026-06-09 | 128.8 | 129 | 123.2 | 125.5 | — |
| 2026-06-05 | 130.37 | 131.66 | 128.92 | 129.16 | — |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | — |
| 2026-06-03 | 127.59 | 129.86 | 127.5 | 128.99 | — |