Gilead Sciences Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	155.50	159.00	155.50	155.50	155.50	31
2026-10-16	157.50	159.00	156.50	156.50	156.50	80
2026-10-15	154.50	160.51	152.01	159.30	159.30	13,101
2026-10-14	147.50	153.61	146.59	153.61	153.61	7,452
2026-10-13	151.50	153.00	147.58	147.67	147.67	2,439
2026-10-12	151.50	153.50	149.02	150.43	150.43	1,402
2026-10-09	146.50	151.38	145.71	149.50	149.50	3,212
2026-10-08	146.50	149.27	143.20	145.50	145.50	42,799
2026-10-07	144.50	148.71	143.00	147.50	147.50	52,988
2026-10-06	145.50	146.83	142.50	143.56	143.56	6,640
2026-10-05	143.50	146.86	140.35	143.97	143.97	4,421
2026-10-02	147.50	149.80	143.99	146.50	146.50	3,443
2026-10-01	148.50	153.50	145.84	148.50	148.50	5,387
2026-09-30	151.50	154.20	148.85	150.50	150.50	988
2026-09-29	151.50	153.10	148.00	150.82	150.82	3,061
2026-09-28	150.50	152.46	149.00	152.01	152.01	780
2026-09-25	149.50	151.53	147.60	149.50	149.50	3,205
2026-09-24	150.50	155.00	148.25	151.50	151.50	3,752
2026-09-23	152.50	154.99	149.44	152.50	152.50	2,912
2026-09-22	150.50	153.18	147.86	152.69	152.69	915
2026-09-21	150.50	151.89	147.80	151.89	151.89	948

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.