Gilead Sciences Inc (GILD) Historical Stock Data
121.34 ↑1.98 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILD is up 0.16% a day on average. There have been 17 days where Gilead Sciences Inc closed green and 13 days where GILD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 119.49 | 121.34 | ↑$1.86 (1.55%) | 118.78 | 121.41 | 7.62M |
| 2025-12-09 | 121.07 | 119.36 | ↓$1.71 (-1.41%) | 119.02 | 122.24 | 5.28M |
| 2025-12-08 | 120.98 | 121.19 | ↑$0.21 (0.17%) | 120.54 | 122.37 | 8.20M |
| 2025-12-05 | 122.31 | 121.22 | ↓$1.09 (-0.89%) | 120.38 | 122.53 | 10.38M |
| 2025-12-04 | 124.81 | 122.62 | ↓$2.19 (-1.75%) | 122.40 | 124.96 | 4.94M |
| 2025-12-03 | 124.21 | 125.00 | ↑$0.79 (0.64%) | 123.88 | 125.60 | 4.95M |
| 2025-12-02 | 124.40 | 123.91 | ↓$0.49 (-0.39%) | 123.39 | 125.08 | 5.11M |
| 2025-12-01 | 125.69 | 124.33 | ↓$1.36 (-1.08%) | 123.62 | 126.23 | 4.87M |
| 2025-11-28 | 127.40 | 125.84 | ↓$1.56 (-1.22%) | 124.90 | 127.80 | 2.61M |
| 2025-11-26 | 126.94 | 127.51 | ↑$0.57 (0.45%) | 126.36 | 128.09 | 5.65M |
| 2025-11-25 | 124.78 | 127.12 | ↑$2.34 (1.88%) | 124.70 | 127.61 | 7.59M |
| 2025-11-24 | 127.00 | 125.27 | ↓$1.73 (-1.36%) | 124.49 | 128.25 | 8.50M |
| 2025-11-21 | 125.32 | 126.64 | ↑$1.32 (1.05%) | 125.07 | 127.98 | 10.24M |
| 2025-11-20 | 128.34 | 124.99 | ↓$3.35 (-2.61%) | 124.54 | 128.70 | 9.47M |
| 2025-11-19 | 127.11 | 128.07 | ↑$0.96 (0.76%) | 125.86 | 128.10 | 6.73M |
| 2025-11-18 | 124.31 | 127.18 | ↑$2.87 (2.31%) | 123.32 | 127.36 | 8.18M |
| 2025-11-17 | 125.23 | 124.09 | ↓$1.14 (-0.91%) | 123.91 | 126.53 | 5.71M |
| 2025-11-14 | 124.81 | 125.02 | ↑$0.21 (0.17%) | 122.50 | 125.64 | 6.60M |
| 2025-11-13 | 123.75 | 125.20 | ↑$1.45 (1.17%) | 123.60 | 127.68 | 9.13M |
| 2025-11-12 | 122.40 | 123.40 | ↑$1.00 (0.82%) | 121.82 | 124.87 | 6M |
| 2025-11-11 | 118.97 | 122.56 | ↑$3.60 (3.02%) | 118.58 | 122.75 | 6.27M |
| 2025-11-10 | 119.00 | 118.15 | ↓$0.85 (-0.71%) | 117.15 | 119.85 | 7.38M |
| 2025-11-07 | 123.89 | 118.84 | ↓$5.05 (-4.08%) | 117.54 | 124.00 | 9.04M |
| 2025-11-06 | 121.93 | 123.40 | ↑$1.47 (1.21%) | 121.72 | 124.10 | 5.69M |
| 2025-11-05 | 122.20 | 122.58 | ↑$0.38 (0.31%) | 121.71 | 123.73 | 6.29M |
| 2025-11-04 | 123.15 | 123.00 | ↓$0.15 (-0.12%) | 119.24 | 123.57 | 8.23M |
| 2025-11-03 | 119.82 | 122.05 | ↑$2.23 (1.86%) | 119.11 | 122.32 | 8.14M |
| 2025-10-31 | 116.00 | 119.79 | ↑$3.79 (3.27%) | 114.02 | 121.91 | 9.84M |
| 2025-10-30 | 118.80 | 118.44 | ↓$0.36 (-0.30%) | 117.52 | 120.52 | 7.84M |
| 2025-10-29 | 117.12 | 118.50 | ↑$1.38 (1.18%) | 116.70 | 118.96 | 5.77M |
Create an account or log in to view more rows.
$GILD omg lol
$GILD Don't like that...
$GILD swing puts
$GILD the time is near
$GILD God dammit
$GILD just added more
$GILD time to run
$GILD i need more
$GILD power hour will be fucking crazy
$GILD why is this not moving lol