The lowest closing price for Gilead Sciences (GILD) all-time was $0.15, on June 7, 1994. The latest price is $124.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $125.06 | $126.27 | $118.00 | $124.29 | 119,713,459 |
November 2025 | $119.03 | $127.86 | $116.36 | $125.01 | 141,192,794 |
October 2025 | $111.27 | $123.79 | $107.75 | $119.00 | 170,809,632 |
September 2025 | $111.39 | $116.53 | $109.43 | $110.27 | 151,345,445 |
August 2025 | $110.75 | $120.20 | $107.08 | $111.45 | 131,178,398 |
July 2025 | $110.00 | $116.02 | $106.30 | $110.78 | 123,412,365 |
June 2025 | $107.02 | $111.21 | $103.06 | $109.38 | 183,501,624 |
May 2025 | $103.36 | $109.35 | $93.35 | $107.84 | 183,355,298 |
April 2025 | $109.72 | $112.41 | $91.47 | $104.37 | 206,904,304 |
March 2025 | $111.76 | $116.70 | $102.57 | $109.77 | 223,246,472 |
February 2025 | $94.39 | $111.65 | $91.99 | $111.20 | 159,946,133 |
January 2025 | $90.10 | $95.69 | $86.16 | $94.56 | 136,801,696 |
December 2024 | $89.26 | $91.98 | $86.69 | $89.86 | 143,043,322 |
November 2024 | $85.19 | $95.41 | $83.04 | $89.31 | 149,574,149 |
October 2024 | $80.86 | $86.57 | $79.90 | $85.68 | 116,655,147 |
September 2024 | $76.26 | $81.66 | $74.30 | $80.88 | 160,317,003 |
August 2024 | $72.74 | $76.70 | $69.23 | $75.51 | 120,010,345 |
July 2024 | $65.59 | $74.98 | $63.09 | $72.70 | 136,282,111 |
June 2024 | $60.71 | $68.99 | $59.65 | $65.57 | 185,026,756 |
May 2024 | $61.67 | $64.55 | $58.61 | $60.68 | 143,169,803 |
April 2024 | $69.13 | $69.13 | $61.02 | $61.56 | 156,524,145 |
March 2024 | $67.55 | $71.23 | $67.25 | $69.16 | 149,345,454 |
February 2024 | $72.90 | $73.44 | $66.70 | $67.39 | 155,143,778 |
January 2024 | $75.62 | $82.12 | $72.31 | $73.14 | 159,907,363 |
December 2023 | $71.11 | $77.07 | $70.57 | $75.71 | 133,399,656 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
