Gilead Sciences (GILD)

Historical Prices For Gilead Sciences (GILD)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	102.68	104.20	93.37	103.17	14,208,248	103.17
4/24/2025	106.11	107.56	105.74	106.15	10,131,162	106.15
4/23/2025	105.95	106.64	99.32	106.38	8,178,700	106.38
4/22/2025	104.89	106.44	104.78	105.51	7,541,216	105.51
4/21/2025	104.10	105.22	103.09	104.33	6,742,213	104.33
4/17/2025	104.74	105.75	103.52	104.54	8,066,776	104.54
4/16/2025	105.93	106.40	104.35	104.88	7,116,025	104.88
4/15/2025	106.40	106.50	104.87	105.68	7,576,345	105.68
4/14/2025	103.97	107.18	103.97	106.50	6,335,236	106.50
4/11/2025	102.18	104.79	100.76	103.63	8,683,686	103.63
4/10/2025	104.82	105.00	99.25	101.40	14,193,539	101.40
4/09/2025	97.97	107.46	97.32	105.25	19,224,202	105.25
4/08/2025	105.39	107.47	101.80	103.19	11,291,117	103.19
4/07/2025	104.75	108.20	103.32	105.52	14,202,435	105.52
4/04/2025	110.51	112.87	107.11	107.25	12,920,025	107.25
4/03/2025	113.02	114.75	112.28	112.39	10,045,089	112.39
4/02/2025	111.13	112.02	110.47	111.89	7,443,766	111.89
4/01/2025	112.00	112.86	110.70	111.28	6,284,475	111.28
3/31/2025	109.67	112.46	109.60	112.05	8,828,685	112.05
3/28/2025	111.15	112.38	109.64	111.79	7,845,189	111.79
3/27/2025	110.00	111.81	109.73	111.16	6,383,092	111.16
3/26/2025	107.99	110.46	107.90	109.27	7,391,844	109.27
3/25/2025	106.74	107.95	106.30	107.89	8,444,530	107.89
3/24/2025	107.01	107.39	106.10	106.74	8,563,351	106.74
3/21/2025	105.16	107.42	104.92	107.08	26,497,838	107.08
3/20/2025	106.82	106.83	104.70	105.87	11,281,381	105.87
3/19/2025	109.69	109.72	105.80	107.51	11,966,261	107.51
3/18/2025	112.19	112.20	109.84	110.23	10,249,000	110.23
3/17/2025	110.53	112.56	109.46	112.26	9,259,003	112.26
3/14/2025	112.89	113.36	110.90	111.44	8,647,891	111.44
3/13/2025	113.79	115.47	112.70	113.35	6,938,795	112.56
3/12/2025	113.14	114.87	112.82	113.99	8,066,106	113.20
3/11/2025	116.65	116.98	113.92	114.43	11,478,294	113.63
3/10/2025	117.00	119.96	116.78	117.21	11,191,456	116.39
3/07/2025	115.65	118.42	114.79	117.41	14,406,044	116.59
3/06/2025	115.46	116.31	114.61	116.04	7,764,223	115.23
3/05/2025	114.74	117.21	114.50	115.44	16,088,247	114.64
3/04/2025	117.25	117.39	113.58	114.74	11,981,993	113.94
3/03/2025	114.89	117.16	114.68	115.99	10,015,802	115.18
2/28/2025	112.15	114.77	111.81	114.31	12,609,477	113.51
2/27/2025	110.33	112.56	110.05	111.99	6,520,996	111.21
2/26/2025	110.71	111.07	108.40	110.46	5,908,473	109.69
2/25/2025	111.10	112.11	110.10	111.53	8,069,898	110.75
2/24/2025	109.57	111.99	109.45	111.03	10,493,584	110.26
2/21/2025	110.73	111.03	109.77	109.95	9,732,775	109.18
2/20/2025	107.78	110.11	107.43	110.03	7,682,845	109.26
2/19/2025	105.23	107.81	105.20	107.65	6,384,102	106.90
2/18/2025	104.25	106.58	104.00	105.25	9,433,651	104.52
2/14/2025	105.80	106.69	103.92	104.08	6,400,450	103.36
2/13/2025	104.84	106.43	103.82	105.96	8,714,615	105.22
2/12/2025	101.73	104.71	100.83	103.31	16,656,896	102.59
2/11/2025	95.33	96.28	95.03	96.14	6,257,004	95.47
2/10/2025	96.04	96.17	94.56	95.48	9,627,712	94.81
2/07/2025	97.76	98.33	95.90	96.04	7,182,602	95.37
2/06/2025	99.54	99.59	97.84	98.04	4,518,002	97.36
2/05/2025	98.48	100.51	98.01	99.65	7,738,302	98.96
2/04/2025	98.38	98.47	97.05	97.99	6,152,424	97.31
2/03/2025	97.03	99.45	96.74	98.38	10,512,028	97.69
1/31/2025	96.73	98.36	96.43	97.20	9,419,714	96.52
1/30/2025	96.56	96.97	95.44	96.95	5,018,981	96.27
1/29/2025	94.40	95.93	94.08	95.59	5,587,234	94.92
1/28/2025	95.00	96.70	93.81	93.85	7,405,321	93.20
1/27/2025	93.10	95.84	93.10	95.35	7,912,973	94.69