The average closing price for Gilead Sciences (GILD) all-time is $28.12. The latest price is $121.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $122.49 | $122.59 | $116.88 | $121.36 | 17,632,808 |
2025 | $90.10 | $127.86 | $86.16 | $122.74 | 1,957,019,550 |
2024 | $75.62 | $95.41 | $58.61 | $89.86 | 1,774,999,376 |
2023 | $76.56 | $79.45 | $67.18 | $75.71 | 1,460,055,945 |
2022 | $62.19 | $80.35 | $49.33 | $77.25 | 2,149,517,335 |
2021 | $48.42 | $63.79 | $47.81 | $62.49 | 1,813,087,534 |
2020 | $51.97 | $68.82 | $46.55 | $48.08 | 3,467,760,198 |
2019 | $47.17 | $54.48 | $46.97 | $51.54 | 1,670,820,592 |
2018 | $53.44 | $66.28 | $46.07 | $47.77 | 1,865,907,124 |
2017 | $52.03 | $63.03 | $46.30 | $53.03 | 2,290,887,825 |
2016 | $70.14 | $72.83 | $50.62 | $51.51 | 2,702,135,034 |
2015 | $66.10 | $86.02 | $59.97 | $71.14 | 2,836,407,992 |
2014 | $52.25 | $81.17 | $44.12 | $65.49 | 3,713,076,048 |
2013 | $25.81 | $52.88 | $25.66 | $52.18 | 2,499,422,286 |
2012 | $14.40 | $26.79 | $14.36 | $25.51 | 3,728,523,756 |
2011 | $12.73 | $15.11 | $11.97 | $14.22 | 4,251,604,700 |
2010 | $15.07 | $17.20 | $11.02 | $12.59 | 5,821,956,722 |
2009 | $17.68 | $18.51 | $14.11 | $15.03 | 4,117,145,274 |
2008 | $15.97 | $20.02 | $12.37 | $17.76 | 4,747,546,904 |
2007 | $11.34 | $16.64 | $10.75 | $15.98 | 4,014,080,082 |
2006 | $9.21 | $12.16 | $9.12 | $11.28 | 4,167,918,928 |
2005 | $6.17 | $9.82 | $5.28 | $9.13 | 4,039,837,544 |
2004 | $5.07 | $6.79 | $4.47 | $6.08 | 5,838,573,192 |
2003 | $2.95 | $6.13 | $2.71 | $5.06 | 7,692,700,536 |
2002 | $2.82 | $3.47 | $2.26 | $2.95 | 8,303,251,000 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
