The lowest closing price for Gilead Sciences (GILD) all-time was $0.15, on June 7, 1994. The latest price is $118.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $112.26 | $121.83 | $108.54 | $118.37 | 77,539,391 |
July 2025 | $111.50 | $117.60 | $107.75 | $112.29 | 123,410,900 |
June 2025 | $108.47 | $112.72 | $104.46 | $110.87 | 183,497,200 |
May 2025 | $104.77 | $110.83 | $94.63 | $109.30 | 183,346,000 |
April 2025 | $111.21 | $113.94 | $92.71 | $105.79 | 206,902,700 |
March 2025 | $113.28 | $118.28 | $103.96 | $111.26 | 223,244,300 |
February 2025 | $95.67 | $113.17 | $93.24 | $112.71 | 159,943,500 |
January 2025 | $91.33 | $97.00 | $87.33 | $95.84 | 136,799,800 |
December 2024 | $90.48 | $93.23 | $87.87 | $91.08 | 143,040,200 |
November 2024 | $86.35 | $96.71 | $84.17 | $90.53 | 149,573,500 |
October 2024 | $81.96 | $87.75 | $80.98 | $86.85 | 116,653,500 |
September 2024 | $77.30 | $82.77 | $75.31 | $81.98 | 160,316,400 |
August 2024 | $73.73 | $77.74 | $70.17 | $76.53 | 120,009,700 |
July 2024 | $66.49 | $76.00 | $63.95 | $73.68 | 136,278,300 |
June 2024 | $61.54 | $69.92 | $60.46 | $66.47 | 185,026,700 |
May 2024 | $62.51 | $65.43 | $59.40 | $61.51 | 143,166,700 |
April 2024 | $70.07 | $70.07 | $61.85 | $62.40 | 156,523,200 |
March 2024 | $68.47 | $72.20 | $68.17 | $70.10 | 149,343,600 |
February 2024 | $73.89 | $74.44 | $67.61 | $68.30 | 155,142,700 |
January 2024 | $76.65 | $83.24 | $73.29 | $74.14 | 159,905,000 |
December 2023 | $72.08 | $78.12 | $71.53 | $76.74 | 133,397,700 |
November 2023 | $74.16 | $77.53 | $69.46 | $71.91 | 138,227,100 |
October 2023 | $70.41 | $76.11 | $68.41 | $73.73 | 117,162,100 |
September 2023 | $71.79 | $72.97 | $68.10 | $70.35 | 103,711,600 |
August 2023 | $70.74 | $75.70 | $69.82 | $71.10 | 120,542,900 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
