Gilead Sciences (GILD)

Historical Prices For Gilead Sciences (GILD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	110.20	111.70	108.46	110.56	10,135,111	110.56
10/01/2025	112.00	113.07	110.20	111.15	13,649,854	111.15
9/30/2025	113.03	114.86	110.92	111.00	10,301,379	111.00
9/29/2025	112.55	112.70	110.82	112.64	7,122,214	112.64
9/26/2025	111.35	112.23	110.70	112.10	5,088,916	112.10
9/25/2025	114.52	115.25	110.81	110.99	8,355,300	110.99
9/24/2025	114.30	114.57	111.96	113.67	5,222,657	113.67
9/23/2025	111.88	115.57	111.75	114.40	7,281,643	114.40
9/22/2025	113.45	114.05	112.15	112.49	7,259,890	112.49
9/19/2025	114.31	115.07	113.09	114.09	12,580,615	114.09
9/18/2025	111.39	113.75	111.26	113.62	7,115,068	113.62
9/17/2025	111.37	112.46	111.21	112.26	6,539,346	112.26
9/16/2025	113.22	114.13	110.15	110.86	5,458,707	110.86
9/15/2025	113.67	113.67	111.33	112.54	6,168,985	112.54
9/12/2025	117.49	117.63	114.17	114.55	6,468,078	113.76
9/11/2025	115.40	118.11	115.22	117.86	5,456,724	117.05
9/10/2025	115.54	115.85	114.50	115.25	7,839,481	114.45
9/09/2025	115.88	116.25	113.87	115.76	6,217,110	114.96
9/08/2025	114.68	116.18	113.82	115.88	16,945,307	115.08
9/05/2025	112.41	115.81	112.25	115.05	6,954,010	114.26
9/04/2025	113.15	113.83	112.28	112.77	4,024,814	111.99
9/03/2025	112.63	113.40	112.15	112.99	4,546,334	112.21
9/02/2025	112.90	113.30	111.28	112.71	4,409,348	111.93
8/29/2025	112.76	113.24	112.14	112.97	4,630,511	112.19
8/28/2025	113.63	113.85	112.32	112.56	4,146,344	111.78
8/27/2025	114.02	115.22	113.76	113.92	4,663,534	113.13
8/26/2025	114.35	115.24	113.89	114.75	5,932,768	113.96
8/25/2025	114.91	115.50	113.81	114.15	3,812,174	113.36
8/22/2025	116.90	118.13	114.52	114.77	5,503,425	113.98
8/21/2025	115.50	117.94	114.56	116.14	6,063,045	115.34
8/20/2025	118.57	120.89	118.46	118.73	5,633,835	117.91
8/19/2025	118.22	119.53	117.07	117.98	6,484,001	117.17
8/18/2025	118.31	119.37	117.84	117.99	4,475,849	117.18
8/15/2025	118.54	119.02	117.67	118.37	8,859,899	117.55
8/14/2025	119.80	120.50	118.12	119.02	5,461,760	118.20
8/13/2025	120.55	121.12	119.50	120.14	4,928,505	119.31
8/12/2025	120.56	121.83	119.26	120.02	6,084,511	119.19
8/11/2025	119.23	120.61	118.17	120.47	7,951,032	119.64
8/08/2025	115.22	121.38	114.80	119.41	13,115,289	118.59
8/07/2025	110.58	110.67	108.53	110.28	9,185,864	109.52
8/06/2025	111.97	112.25	110.19	110.28	7,447,055	109.52
8/05/2025	113.99	114.50	112.31	112.46	6,131,360	111.68
8/04/2025	113.45	114.57	113.23	114.51	5,635,371	113.72
8/01/2025	112.26	113.81	111.85	113.18	5,016,410	112.40
7/31/2025	113.86	115.54	111.80	112.29	7,883,515	111.52
7/30/2025	114.27	115.75	113.53	114.76	5,826,649	113.97
7/29/2025	112.95	114.41	112.30	114.23	6,292,128	113.44
7/28/2025	113.39	114.75	112.68	113.03	5,370,626	112.25
7/25/2025	114.56	117.60	114.13	116.20	7,780,842	115.40
7/24/2025	113.58	113.70	112.51	113.20	4,104,715	112.42
7/23/2025	110.62	113.89	110.38	113.56	5,228,239	112.78
7/22/2025	108.40	110.97	108.06	110.17	4,487,822	109.41
7/21/2025	108.38	109.38	107.75	108.28	3,573,363	107.53
7/18/2025	109.85	110.90	108.04	108.22	6,628,099	107.47
7/17/2025	109.21	110.15	108.16	108.80	4,275,465	108.05
7/16/2025	108.58	110.72	108.57	109.85	3,958,412	109.09
7/15/2025	110.94	111.49	108.72	109.06	4,938,238	108.31
7/14/2025	109.67	112.19	109.67	112.09	6,380,747	111.32
7/11/2025	113.54	113.81	109.45	109.64	6,116,250	108.88
7/10/2025	113.07	114.87	112.83	114.54	6,097,104	113.75
7/09/2025	112.43	113.67	111.83	113.24	5,234,750	112.46
7/08/2025	111.76	113.15	110.89	111.06	4,682,508	110.29
7/07/2025	112.00	112.58	110.75	111.78	6,956,516	111.01
7/03/2025	111.55	112.08	110.61	111.75	4,039,813	110.98