Gilead Sciences, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	157.32	157.58	155.62	156.19	156.19	7,770,900
2026-10-15	156.39	160.51	156.02	157.37	157.37	8,287,500
2026-10-14	148.19	153.76	147.48	153.54	153.54	5,756,500
2026-10-13	151.16	151.16	147.26	147.92	147.92	5,558,100
2026-10-12	151.84	152.26	149.80	150.43	150.43	5,791,400
2026-10-09	147.23	151.44	146.10	151.17	151.17	5,802,000
2026-10-08	146.73	147.59	144.65	147.10	147.10	4,489,500
2026-10-07	145.28	148.60	144.85	146.85	146.85	5,096,700
2026-10-06	145.11	146.14	142.60	144.23	144.23	3,723,400
2026-10-05	143.21	145.16	142.79	144.63	144.63	6,137,600
2026-10-02	147.65	148.00	144.00	144.74	144.74	5,043,900
2026-10-01	149.44	149.44	147.19	147.50	147.50	4,438,500
2026-09-30	150.88	151.28	148.98	149.05	149.05	5,357,200
2026-09-29	150.18	152.63	148.79	151.28	151.28	5,322,400
2026-09-28	149.80	152.74	149.41	152.21	152.21	5,076,500
2026-09-25	150.05	151.00	148.02	150.93	150.93	5,284,300
2026-09-24	151.10	152.98	149.59	149.69	149.69	5,074,700
2026-09-23	153.60	154.20	150.06	151.37	151.37	6,191,700
2026-09-22	150.65	153.28	148.65	152.67	152.67	5,080,000
2026-09-21	150.11	152.10	148.22	150.56	150.56	5,569,200
2026-09-18	150.56	153.23	149.57	150.11	150.11	16,412,100

Page 1 of 1 · 21 trading days

Stock splits

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