Gilead Sciences Inc (GILD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 132.10 | 134.09 | 130.59 | 133.21 | +1.80% | 8,201,800 |
| 2026-08-06 | 133.99 | 134.48 | 129.02 | 130.86 | -0.68% | 9,234,800 |
| 2026-08-05 | 136.00 | 137.80 | 129.60 | 131.76 | -2.58% | 11,383,400 |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | +3.13% | 10,091,400 |
| 2026-08-03 | 131.10 | 131.50 | 129.04 | 131.15 | +0.72% | 7,523,500 |
| 2026-07-31 | 130.23 | 130.89 | 128.76 | 130.21 | -0.82% | 6,531,600 |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | -1.09% | 6,724,500 |
| 2026-07-29 | 134.41 | 134.64 | 132.57 | 132.73 | -1.18% | 7,763,600 |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | +2.91% | 6,945,600 |
| 2026-07-27 | 131.00 | 133.06 | 129.43 | 130.52 | +0.94% | 4,953,700 |
| 2026-07-24 | 130.93 | 131.65 | 129.04 | 129.31 | -1.18% | 5,529,600 |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | +0.40% | 6,299,300 |
| 2026-07-22 | 131.83 | 132.86 | 130.23 | 130.34 | +0.05% | 4,757,800 |
| 2026-07-21 | 130.51 | 132.87 | 129.13 | 130.28 | -2.20% | 8,371,100 |
| 2026-07-20 | 134.28 | 135.50 | 132.91 | 133.21 | -0.80% | 4,104,000 |
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | -1.48% | 6,903,200 |
| 2026-07-16 | 131.76 | 136.44 | 131.31 | 136.30 | +3.49% | 7,926,800 |
| 2026-07-15 | 130.10 | 132.95 | 129.41 | 131.70 | +1.28% | 4,467,500 |
| 2026-07-14 | 129.70 | 131.21 | 129.42 | 130.04 | -1.04% | 5,255,700 |
| 2026-07-13 | 129.66 | 131.67 | 127.94 | 131.40 | +1.21% | 5,131,600 |
| 2026-07-10 | 134.02 | 134.97 | 129.27 | 129.83 | -3.72% | 5,936,000 |
| 2026-07-09 | 135.57 | 136.06 | 133.27 | 134.84 | -0.72% | 5,838,900 |
| 2026-07-08 | 136.58 | 137.70 | 134.00 | 135.82 | -0.40% | 8,454,100 |
| 2026-07-07 | 132.62 | 136.60 | 132.00 | 136.36 | +5.21% | 9,177,300 |
| 2026-07-06 | 132.88 | 132.88 | 127.88 | 129.61 | -1.26% | 10,729,400 |
| 2026-07-02 | 126.73 | 131.58 | 126.46 | 131.27 | +4.21% | 8,088,400 |
| 2026-07-01 | 127.28 | 127.62 | 125.13 | 125.97 | -0.29% | 6,654,900 |
| 2026-06-30 | 125.88 | 127.27 | 124.19 | 126.34 | +0.01% | 7,409,600 |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | -1.21% | 6,897,300 |
| 2026-06-26 | 125.25 | 128.70 | 125.00 | 127.88 | +3.26% | 19,908,100 |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | -1.05% | 7,250,300 |
| 2026-06-24 | 125.56 | 127.27 | 124.78 | 125.16 | +0.09% | 7,409,600 |
| 2026-06-23 | 126.63 | 126.63 | 124.44 | 125.05 | +0.14% | 8,462,600 |
| 2026-06-22 | 124.30 | 125.17 | 123.00 | 124.87 | +0.90% | 8,126,100 |
| 2026-06-18 | 125.85 | 126.39 | 122.43 | 123.76 | -1.35% | 14,348,300 |
| 2026-06-17 | 126.69 | 128.20 | 124.11 | 125.45 | -1.40% | 7,726,700 |
| 2026-06-16 | 125.22 | 128.18 | 124.14 | 127.23 | +2.36% | 9,381,700 |
| 2026-06-15 | 125.29 | 125.40 | 122.70 | 124.30 | -1.03% | 6,653,100 |
| 2026-06-12 | 126.13 | 126.51 | 124.29 | 125.59 | -0.22% | 5,214,600 |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | +3.61% | 8,665,600 |
| 2026-06-10 | 125.64 | 125.64 | 121.39 | 121.48 | -3.20% | 10,154,200 |
| 2026-06-09 | 128.80 | 129.00 | 123.20 | 125.50 | -2.03% | 8,683,100 |
| 2026-06-08 | 130.07 | 130.80 | 127.13 | 128.10 | -0.82% | 9,796,000 |
| 2026-06-05 | 130.09 | 131.66 | 128.92 | 129.16 | -0.02% | 15,369,400 |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | +0.15% | 13,729,200 |
| 2026-06-03 | 127.59 | 129.86 | 127.50 | 128.99 | +1.11% | 6,237,100 |
| 2026-06-02 | 128.99 | 130.60 | 127.07 | 127.57 | -2.69% | 8,082,600 |
| 2026-06-01 | 133.99 | 133.99 | 130.53 | 131.10 | -2.48% | 6,259,200 |
| 2026-05-29 | 135.13 | 137.20 | 133.55 | 134.43 | -1.31% | 17,509,800 |
| 2026-05-28 | 133.89 | 136.51 | 132.79 | 136.22 | +1.89% | 5,610,000 |
| 2026-05-27 | 133.83 | 136.19 | 132.59 | 133.69 | -0.03% | 5,032,000 |
| 2026-05-26 | 135.25 | 136.32 | 133.68 | 133.73 | -0.47% | 6,408,900 |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | +2.96% | 5,973,400 |
| 2026-05-21 | 130.02 | 131.34 | 129.42 | 130.50 | -0.15% | 4,920,800 |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | +0.15% | 5,571,000 |
| 2026-05-19 | 129.50 | 132.34 | 128.34 | 130.50 | +0.64% | 5,009,000 |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | +0.07% | 5,182,200 |
| 2026-05-15 | 132.27 | 132.81 | 129.10 | 129.58 | -1.88% | 6,640,700 |
| 2026-05-14 | 133.77 | 134.65 | 131.81 | 132.06 | -0.74% | 4,533,200 |
| 2026-05-13 | 133.55 | 135.07 | 131.88 | 133.05 | -1.40% | 6,666,700 |
| 2026-05-12 | 135.00 | 137.50 | 132.72 | 134.94 | +1.06% | 6,034,900 |
| 2026-05-11 | 131.01 | 134.86 | 130.98 | 133.52 | +1.67% | 5,385,000 |
| 2026-05-08 | 130.00 | 133.34 | 129.00 | 131.33 | -2.04% | 10,250,100 |
| 2026-05-07 | 136.50 | 136.50 | 133.76 | 134.06 | -1.64% | 8,901,000 |
| 2026-05-06 | 133.38 | 136.75 | 133.19 | 136.30 | +2.11% | 6,351,200 |
| 2026-05-05 | 132.84 | 133.98 | 131.89 | 133.48 | +0.60% | 6,152,400 |
| 2026-05-04 | 130.44 | 133.10 | 130.00 | 132.69 | +0.79% | 5,880,600 |
| 2026-05-01 | 130.00 | 132.36 | 129.01 | 131.65 | +0.62% | 5,517,000 |
| 2026-04-30 | 127.96 | 132.21 | 127.96 | 130.84 | +1.55% | 6,660,000 |
| 2026-04-29 | 128.90 | 129.96 | 128.00 | 128.84 | -0.32% | 5,048,300 |
| 2026-04-28 | 130.33 | 130.47 | 128.34 | 129.26 | +1.18% | 5,940,300 |
| 2026-04-27 | 128.80 | 130.33 | 127.64 | 127.75 | -2.03% | 8,170,300 |
| 2026-04-24 | 131.54 | 132.33 | 129.28 | 130.40 | -2.42% | 5,966,000 |
| 2026-04-23 | 134.02 | 134.68 | 132.79 | 133.64 | +0.56% | 3,870,900 |
| 2026-04-22 | 133.69 | 134.08 | 131.34 | 132.90 | -0.29% | 6,695,800 |
| 2026-04-21 | 136.18 | 136.34 | 132.22 | 133.29 | -1.90% | 6,070,300 |
| 2026-04-20 | 138.06 | 138.54 | 135.48 | 135.87 | -1.29% | 3,871,200 |
| 2026-04-17 | 138.95 | 139.76 | 136.69 | 137.64 | -0.66% | 7,345,800 |
| 2026-04-16 | 138.61 | 140.27 | 137.75 | 138.55 | -0.87% | 3,432,400 |
| 2026-04-15 | 140.96 | 140.96 | 138.06 | 139.77 | -0.48% | 3,790,500 |
| 2026-04-14 | 138.26 | 141.40 | 137.60 | 140.45 | +1.02% | 6,473,800 |
| 2026-04-13 | 137.99 | 139.55 | 137.02 | 139.03 | +0.03% | 5,101,500 |
| 2026-04-10 | 142.38 | 142.38 | 138.45 | 138.99 | -2.18% | 4,418,800 |
| 2026-04-09 | 140.12 | 142.97 | 139.96 | 142.09 | +0.39% | 4,167,400 |
| 2026-04-08 | 140.11 | 141.57 | 138.47 | 141.54 | +1.97% | 4,967,300 |
| 2026-04-07 | 139.00 | 139.39 | 137.15 | 138.80 | -0.95% | 5,439,200 |
| 2026-04-06 | 139.24 | 140.71 | 138.85 | 140.13 | +0.30% | 3,921,900 |
| 2026-04-02 | 139.61 | 141.34 | 138.64 | 139.71 | -0.42% | 4,925,900 |
| 2026-04-01 | 139.69 | 141.49 | 138.82 | 140.30 | +0.67% | 5,286,500 |
| 2026-03-31 | 137.18 | 140.35 | 137.17 | 139.37 | +2.22% | 7,878,800 |
| 2026-03-30 | 134.57 | 136.63 | 133.89 | 136.34 | +1.56% | 6,148,300 |
| 2026-03-27 | 136.85 | 137.47 | 134.10 | 134.25 | -1.92% | 5,647,000 |
| 2026-03-26 | 138.39 | 138.94 | 136.66 | 136.88 | -1.00% | 4,285,500 |
| 2026-03-25 | 139.76 | 140.42 | 137.92 | 138.26 | +0.11% | 5,053,000 |
| 2026-03-24 | 136.80 | 138.37 | 136.47 | 138.11 | +0.56% | 6,725,500 |
| 2026-03-23 | 139.68 | 139.80 | 136.44 | 137.34 | +0.09% | 7,364,200 |
| 2026-03-20 | 140.43 | 141.00 | 136.49 | 137.21 | -2.76% | 15,521,900 |
| 2026-03-19 | 141.42 | 142.09 | 140.12 | 141.11 | -0.13% | 7,310,700 |
| 2026-03-18 | 143.16 | 143.80 | 139.23 | 141.29 | -2.15% | 7,079,300 |
| 2026-03-17 | 146.52 | 146.71 | 143.27 | 144.40 | -0.56% | 3,887,800 |
| 2026-03-16 | 144.23 | 146.13 | 142.68 | 145.21 | +0.15% | 3,697,200 |
| 2026-03-13 | 146.85 | 148.22 | 144.20 | 144.99 | -0.15% | 4,375,500 |
| 2026-03-12 | 145.11 | 146.95 | 143.89 | 145.21 | -0.54% | 7,006,700 |
| 2026-03-11 | 147.11 | 149.30 | 145.81 | 146.00 | -1.72% | 5,551,400 |
| 2026-03-10 | 147.73 | 149.38 | 146.84 | 148.56 | +1.32% | 5,098,500 |
| 2026-03-09 | 143.50 | 146.92 | 143.49 | 146.63 | +1.88% | 5,210,400 |
| 2026-03-06 | 143.56 | 144.65 | 142.77 | 143.93 | -0.83% | 4,921,200 |
| 2026-03-05 | 146.32 | 146.75 | 143.35 | 145.14 | -2.08% | 6,939,900 |
| 2026-03-04 | 148.92 | 148.92 | 146.10 | 148.22 | +0.26% | 6,925,100 |
| 2026-03-03 | 148.13 | 148.84 | 145.52 | 147.83 | -1.47% | 6,741,600 |
| 2026-03-02 | 147.87 | 150.77 | 147.80 | 150.03 | +0.73% | 7,182,900 |
| 2026-02-27 | 143.56 | 150.00 | 143.37 | 148.95 | +3.60% | 11,195,500 |
| 2026-02-26 | 145.92 | 146.36 | 143.09 | 143.77 | -2.28% | 7,987,200 |
| 2026-02-25 | 147.35 | 149.11 | 146.39 | 147.12 | -0.35% | 6,209,100 |
| 2026-02-24 | 149.72 | 150.08 | 147.05 | 147.64 | -1.46% | 8,333,600 |
| 2026-02-23 | 148.93 | 152.46 | 148.38 | 149.83 | -1.04% | 5,994,400 |
| 2026-02-20 | 150.58 | 153.26 | 150.09 | 151.40 | +0.19% | 6,986,900 |
| 2026-02-19 | 152.34 | 152.82 | 150.33 | 151.12 | -1.06% | 7,357,700 |
| 2026-02-18 | 156.01 | 156.01 | 152.37 | 152.74 | -1.63% | 5,190,900 |
| 2026-02-17 | 155.04 | 155.75 | 153.31 | 155.27 | +0.19% | 5,884,800 |
| 2026-02-13 | 151.89 | 156.95 | 151.46 | 154.98 | +2.09% | 6,861,900 |
| 2026-02-12 | 153.42 | 155.73 | 150.82 | 151.81 | -2.56% | 9,891,000 |
| 2026-02-11 | 148.90 | 157.29 | 147.38 | 155.80 | +5.82% | 11,434,000 |
| 2026-02-10 | 151.47 | 151.87 | 147.07 | 147.23 | -2.93% | 10,774,600 |
| 2026-02-09 | 151.85 | 153.00 | 150.18 | 151.68 | -0.54% | 7,431,200 |
| 2026-02-06 | 149.69 | 153.13 | 148.71 | 152.50 | +2.10% | 8,509,800 |
| 2026-02-05 | 146.50 | 150.50 | 145.87 | 149.37 | +2.15% | 9,143,000 |
| 2026-02-04 | 144.14 | 146.73 | 143.50 | 146.23 | +2.06% | 7,440,100 |
| 2026-02-03 | 142.16 | 145.94 | 142.03 | 143.28 | +0.27% | 6,840,200 |
| 2026-02-02 | 141.05 | 143.80 | 140.01 | 142.89 | +0.66% | 6,898,200 |
| 2026-01-30 | 139.08 | 142.20 | 138.65 | 141.95 | +1.72% | 9,460,200 |
| 2026-01-29 | 139.75 | 140.51 | 138.23 | 139.55 | -0.12% | 7,148,000 |
| 2026-01-28 | 140.41 | 140.87 | 138.69 | 139.72 | -0.89% | 7,317,700 |
| 2026-01-27 | 137.54 | 141.71 | 137.54 | 140.97 | +2.32% | 10,615,400 |
| 2026-01-26 | 135.88 | 138.03 | 133.69 | 137.78 | +1.36% | 10,012,500 |
| 2026-01-23 | 131.26 | 136.30 | 131.00 | 135.93 | +3.65% | 13,180,900 |
| 2026-01-22 | 129.13 | 133.10 | 129.00 | 131.14 | +1.57% | 8,550,500 |
| 2026-01-21 | 123.73 | 129.39 | 122.68 | 129.11 | +4.00% | 7,285,300 |
| 2026-01-20 | 123.80 | 126.24 | 122.28 | 124.14 | -0.62% | 9,152,600 |
| 2026-01-16 | 123.80 | 125.12 | 122.10 | 124.91 | +3.01% | 10,638,900 |
| 2026-01-15 | 124.31 | 124.57 | 120.95 | 121.26 | -2.26% | 6,659,800 |
| 2026-01-14 | 121.38 | 124.16 | 121.38 | 124.07 | +1.90% | 4,659,300 |
| 2026-01-13 | 122.59 | 123.81 | 120.22 | 121.76 | -0.69% | 5,803,600 |
| 2026-01-12 | 120.58 | 124.48 | 119.63 | 122.60 | +1.24% | 7,397,000 |
| 2026-01-09 | 120.34 | 122.76 | 119.33 | 121.10 | +0.36% | 6,629,500 |
| 2026-01-08 | 124.08 | 125.11 | 119.93 | 120.67 | -2.96% | 6,717,800 |
| 2026-01-07 | 122.34 | 124.71 | 122.16 | 124.35 | +2.46% | 6,175,400 |
| 2026-01-06 | 118.22 | 121.99 | 118.22 | 121.36 | +2.59% | 6,038,000 |
| 2026-01-05 | 120.77 | 121.00 | 116.88 | 118.30 | -2.71% | 7,039,100 |
| 2026-01-02 | 122.49 | 122.59 | 121.19 | 121.60 | -0.93% | 4,555,400 |
| 2025-12-31 | 123.24 | 123.60 | 122.38 | 122.74 | -0.36% | 3,150,200 |
| 2025-12-30 | 124.56 | 125.00 | 122.95 | 123.18 | -1.38% | 3,256,000 |
| 2025-12-29 | 124.82 | 125.27 | 124.20 | 124.91 | +0.17% | 3,061,300 |
| 2025-12-26 | 125.52 | 125.77 | 124.19 | 124.70 | -0.77% | 2,073,800 |
| 2025-12-24 | 125.71 | 126.25 | 125.12 | 125.67 | +0.38% | 1,606,300 |
| 2025-12-23 | 124.17 | 127.41 | 124.00 | 125.19 | +0.83% | 5,712,500 |
| 2025-12-22 | 124.08 | 124.90 | 122.84 | 124.16 | -0.10% | 6,751,400 |
| 2025-12-19 | 121.19 | 126.27 | 121.00 | 124.29 | +2.32% | 24,394,600 |
| 2025-12-18 | 121.24 | 122.29 | 120.93 | 121.47 | +0.09% | 5,795,400 |
| 2025-12-17 | 119.27 | 122.07 | 118.58 | 121.36 | +2.17% | 7,958,600 |
| 2025-12-16 | 120.53 | 121.64 | 118.17 | 118.78 | -0.83% | 6,417,500 |
| 2025-12-15 | 122.00 | 122.98 | 119.39 | 119.78 | -0.51% | 7,805,100 |
| 2025-12-12 | 122.86 | 123.63 | 119.53 | 120.40 | -2.28% | 6,767,700 |
| 2025-12-11 | 122.25 | 123.74 | 121.00 | 123.21 | +1.54% | 4,892,300 |
| 2025-12-10 | 119.49 | 121.41 | 118.78 | 121.34 | +1.66% | 8,530,500 |
| 2025-12-09 | 121.07 | 122.25 | 119.02 | 119.36 | -1.51% | 7,255,700 |
| 2025-12-08 | 120.98 | 122.37 | 120.54 | 121.19 | -0.02% | 8,870,700 |
| 2025-12-05 | 122.29 | 122.53 | 120.38 | 121.22 | -1.14% | 10,416,800 |
| 2025-12-04 | 124.81 | 124.96 | 122.40 | 122.62 | -1.90% | 5,234,200 |
| 2025-12-03 | 124.21 | 125.60 | 123.88 | 125.00 | +0.88% | 5,306,000 |
| 2025-12-02 | 124.40 | 125.08 | 123.39 | 123.91 | -0.34% | 5,109,900 |
| 2025-12-01 | 125.89 | 126.23 | 123.62 | 124.33 | -1.20% | 4,960,200 |
| 2025-11-28 | 127.10 | 127.80 | 124.90 | 125.84 | -1.31% | 3,063,600 |
| 2025-11-26 | 126.94 | 128.16 | 126.36 | 127.51 | +0.31% | 5,825,300 |
| 2025-11-25 | 124.78 | 127.61 | 124.70 | 127.12 | +1.48% | 7,589,800 |
| 2025-11-24 | 126.96 | 128.25 | 124.49 | 125.27 | -1.08% | 9,553,600 |
| 2025-11-21 | 125.34 | 127.98 | 125.07 | 126.64 | +1.32% | 10,379,100 |
| 2025-11-20 | 128.34 | 128.70 | 124.54 | 124.99 | -2.40% | 9,924,200 |
| 2025-11-19 | 127.09 | 128.10 | 125.86 | 128.07 | +0.70% | 6,881,900 |
| 2025-11-18 | 124.54 | 127.36 | 123.32 | 127.18 | +2.49% | 8,179,000 |
| 2025-11-17 | 125.23 | 126.53 | 123.91 | 124.09 | -0.74% | 5,758,100 |
| 2025-11-14 | 124.81 | 125.64 | 122.50 | 125.02 | -0.14% | 6,599,300 |
| 2025-11-13 | 123.75 | 127.68 | 123.60 | 125.20 | +1.46% | 9,253,800 |
| 2025-11-12 | 122.40 | 124.87 | 121.80 | 123.40 | +0.69% | 6,004,800 |
| 2025-11-11 | 118.61 | 122.75 | 118.58 | 122.56 | +3.73% | 6,281,100 |
| 2025-11-10 | 119.40 | 119.85 | 117.13 | 118.15 | -0.58% | 7,566,000 |
| 2025-11-07 | 123.89 | 124.00 | 117.54 | 118.84 | -3.70% | 9,065,500 |
| 2025-11-06 | 121.93 | 124.10 | 121.72 | 123.40 | +0.67% | 6,087,500 |
| 2025-11-05 | 122.20 | 123.73 | 121.71 | 122.58 | -0.34% | 6,417,500 |
| 2025-11-04 | 123.15 | 123.57 | 119.24 | 123.00 | +0.78% | 8,467,200 |
| 2025-11-03 | 119.82 | 122.32 | 119.10 | 122.05 | +1.89% | 8,294,100 |
| 2025-10-31 | 116.06 | 121.91 | 114.02 | 119.79 | +1.14% | 10,030,000 |
| 2025-10-30 | 118.80 | 120.52 | 117.52 | 118.44 | -0.05% | 8,349,600 |
| 2025-10-29 | 117.12 | 118.96 | 116.70 | 118.50 | +0.53% | 6,032,300 |
| 2025-10-28 | 119.77 | 120.28 | 117.79 | 117.88 | -2.15% | 4,723,500 |
| 2025-10-27 | 121.49 | 121.58 | 119.50 | 120.47 | -0.39% | 4,752,700 |
| 2025-10-24 | 120.42 | 121.15 | 118.71 | 120.94 | +0.17% | 5,438,600 |
| 2025-10-23 | 121.75 | 121.88 | 119.45 | 120.74 | -0.59% | 4,635,300 |
| 2025-10-22 | 124.24 | 124.45 | 121.30 | 121.46 | -2.11% | 5,436,300 |
| 2025-10-21 | 123.27 | 124.61 | 121.92 | 124.08 | +0.79% | 5,559,000 |
| 2025-10-20 | 122.59 | 123.99 | 122.20 | 123.11 | +0.24% | 8,149,500 |
| 2025-10-17 | 119.64 | 124.11 | 119.09 | 122.81 | +4.21% | 15,845,900 |
| 2025-10-16 | 117.98 | 121.57 | 117.34 | 117.85 | -0.38% | 6,742,600 |
| 2025-10-15 | 118.08 | 119.07 | 117.07 | 118.30 | -0.15% | 4,551,900 |
| 2025-10-14 | 117.52 | 119.33 | 116.63 | 118.48 | +0.23% | 6,311,100 |
| 2025-10-13 | 116.34 | 118.78 | 115.80 | 118.21 | +0.88% | 5,124,600 |
| 2025-10-10 | 117.65 | 119.33 | 116.50 | 117.18 | +0.38% | 7,896,600 |
| 2025-10-09 | 118.75 | 118.86 | 116.51 | 116.74 | -1.28% | 5,018,800 |
| 2025-10-08 | 117.11 | 118.35 | 115.76 | 118.25 | +1.26% | 6,532,200 |
| 2025-10-07 | 113.60 | 116.91 | 112.82 | 116.78 | +2.82% | 8,712,600 |
| 2025-10-06 | 115.67 | 117.00 | 112.41 | 113.58 | +0.79% | 9,090,700 |
| 2025-10-03 | 110.74 | 113.59 | 109.66 | 112.69 | +1.93% | 8,088,700 |
| 2025-10-02 | 110.20 | 111.70 | 108.46 | 110.56 | -0.53% | 10,134,700 |
| 2025-10-01 | 112.00 | 113.07 | 110.20 | 111.15 | +0.14% | 13,649,700 |
| 2025-09-30 | 113.03 | 114.86 | 110.92 | 111.00 | -1.44% | 10,301,700 |
| 2025-09-29 | 112.55 | 112.70 | 110.82 | 112.62 | +0.46% | 7,122,200 |
| 2025-09-26 | 111.35 | 112.24 | 110.70 | 112.10 | +1.00% | 5,074,200 |
| 2025-09-25 | 114.52 | 115.25 | 110.81 | 110.99 | -2.36% | 8,355,800 |
| 2025-09-24 | 114.30 | 114.57 | 111.96 | 113.67 | -0.64% | 5,222,500 |
| 2025-09-23 | 111.88 | 115.57 | 111.75 | 114.40 | +1.70% | 7,281,500 |
| 2025-09-22 | 113.45 | 114.05 | 112.15 | 112.49 | -1.40% | 7,261,300 |
| 2025-09-19 | 114.31 | 115.07 | 113.09 | 114.09 | +0.41% | 12,580,500 |
| 2025-09-18 | 111.40 | 113.75 | 111.26 | 113.62 | +1.21% | 7,115,600 |
| 2025-09-17 | 111.37 | 112.46 | 111.21 | 112.26 | +1.26% | 6,539,600 |
| 2025-09-16 | 113.22 | 114.13 | 110.15 | 110.86 | -1.49% | 5,458,800 |
| 2025-09-15 | 113.67 | 113.67 | 111.33 | 112.54 | -1.75% | 6,168,900 |
| 2025-09-12 | 117.49 | 117.63 | 114.18 | 114.55 | -2.81% | 6,468,100 |
| 2025-09-11 | 115.40 | 118.11 | 115.22 | 117.86 | +2.26% | 5,457,000 |
| 2025-09-10 | 115.54 | 115.85 | 114.50 | 115.25 | -0.44% | 7,839,700 |
| 2025-09-09 | 115.88 | 116.25 | 113.87 | 115.76 | -0.10% | 6,217,200 |
| 2025-09-08 | 114.68 | 116.18 | 113.82 | 115.88 | +0.72% | 16,945,000 |
| 2025-09-05 | 112.41 | 115.81 | 112.25 | 115.05 | +2.02% | 6,953,900 |
| 2025-09-04 | 113.15 | 113.83 | 112.28 | 112.77 | -0.19% | 4,024,700 |
| 2025-09-03 | 112.63 | 113.40 | 112.15 | 112.99 | +0.25% | 4,546,500 |
| 2025-09-02 | 112.90 | 113.30 | 111.28 | 112.71 | -0.23% | 4,409,700 |
| 2025-08-29 | 112.76 | 113.24 | 112.15 | 112.97 | +0.36% | 4,630,500 |
| 2025-08-28 | 113.63 | 113.85 | 112.32 | 112.56 | -1.19% | 4,148,700 |
| 2025-08-27 | 114.02 | 115.22 | 113.76 | 113.92 | -0.72% | 4,663,300 |
| 2025-08-26 | 114.35 | 115.24 | 113.89 | 114.75 | +0.53% | 5,932,800 |
| 2025-08-25 | 114.91 | 115.50 | 113.81 | 114.15 | -0.54% | 3,812,200 |
| 2025-08-22 | 116.90 | 118.13 | 114.52 | 114.77 | -1.18% | 5,503,400 |
| 2025-08-21 | 115.50 | 117.94 | 114.56 | 116.14 | -2.18% | 6,063,200 |
| 2025-08-20 | 118.57 | 120.89 | 118.46 | 118.73 | +0.64% | 5,639,500 |
| 2025-08-19 | 118.22 | 119.53 | 117.07 | 117.98 | -0.01% | 6,484,500 |
| 2025-08-18 | 118.31 | 119.37 | 117.85 | 117.99 | -0.32% | 4,476,400 |
| 2025-08-15 | 118.55 | 119.02 | 117.67 | 118.37 | -0.55% | 8,859,800 |
| 2025-08-14 | 119.80 | 120.50 | 118.12 | 119.02 | -0.93% | 5,461,300 |
| 2025-08-13 | 120.55 | 121.12 | 119.50 | 120.14 | +0.10% | 4,928,200 |
| 2025-08-12 | 120.56 | 121.83 | 119.26 | 120.02 | -0.37% | 6,084,100 |
| 2025-08-11 | 119.23 | 120.61 | 118.17 | 120.47 | +0.89% | 7,953,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+11.37%). Worst month: Apr (-5.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gilead Sciences Inc's (GILD) latest close?
133.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is GILD's 52-week high and low?
157.29 high and 108.46 low over the trailing 52 weeks, as of 2026-08-07.
What is Gilead Sciences Inc's strongest and weakest month historically?
Historically, GILD's strongest calendar month has been Oct (average +11.37%) and its weakest Apr (average -5.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.