The average closing price for Gilead Sciences (GILD) all-time is $29.05. The latest price is $133.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $121.80 | $156.40 | $116.22 | $131.33 | 600,569,800 |
2025 | $89.59 | $127.13 | $85.67 | $122.05 | 1,956,989,400 |
2024 | $75.19 | $94.87 | $58.27 | $89.35 | 1,773,743,200 |
2023 | $76.13 | $79.00 | $66.80 | $75.29 | 1,460,038,900 |
2022 | $61.84 | $79.89 | $49.05 | $76.82 | 2,149,497,700 |
2021 | $48.15 | $63.43 | $47.54 | $62.13 | 1,812,986,200 |
2020 | $51.68 | $68.43 | $46.29 | $47.81 | 3,467,378,300 |
2019 | $46.90 | $54.17 | $46.70 | $51.25 | 1,666,170,700 |
2018 | $53.14 | $65.91 | $45.81 | $47.50 | 1,865,532,200 |
2017 | $51.74 | $62.68 | $46.04 | $52.73 | 2,290,541,700 |
2016 | $69.75 | $72.42 | $50.34 | $51.22 | 2,701,934,700 |
2015 | $65.73 | $85.54 | $59.63 | $70.74 | 2,836,203,100 |
2014 | $51.96 | $80.71 | $43.87 | $65.12 | 3,712,122,600 |
2013 | $25.67 | $52.58 | $25.52 | $51.88 | 2,508,223,200 |
2012 | $14.32 | $26.64 | $14.28 | $25.37 | 3,728,714,600 |
2011 | $12.66 | $15.02 | $11.90 | $14.14 | 4,251,720,800 |
2010 | $14.99 | $17.10 | $10.96 | $12.52 | 5,821,041,600 |
2009 | $17.58 | $18.40 | $14.03 | $14.95 | 4,116,117,000 |
2008 | $15.88 | $19.91 | $12.30 | $17.66 | 4,748,105,000 |
2007 | $11.27 | $16.55 | $10.69 | $15.89 | 4,022,380,200 |
2006 | $9.15 | $12.09 | $9.06 | $11.21 | 4,173,749,600 |
2005 | $6.14 | $9.76 | $5.25 | $9.08 | 4,018,321,200 |
2004 | $5.04 | $6.75 | $4.45 | $6.04 | 5,801,912,400 |
2003 | $2.94 | $6.10 | $2.70 | $5.03 | 7,644,992,800 |
2002 | $2.81 | $3.45 | $2.25 | $2.94 | 8,298,040,000 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.