The highest closing price for Gilead Sciences (GILD) last month was $124.08, on October 21. It was up 7% for the month. The latest price is $126.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $116.06 | $121.91 | $114.02 | $119.79 | 10,030,000 |
October 30 2025 | $118.80 | $120.52 | $117.52 | $118.44 | 8,349,600 |
October 29 2025 | $117.12 | $118.96 | $116.70 | $118.50 | 6,032,300 |
October 28 2025 | $119.77 | $120.28 | $117.79 | $117.88 | 4,723,500 |
October 27 2025 | $121.49 | $121.58 | $119.50 | $120.47 | 4,752,700 |
October 24 2025 | $120.42 | $121.15 | $118.71 | $120.94 | 5,438,600 |
October 23 2025 | $121.75 | $121.88 | $119.45 | $120.74 | 4,635,300 |
October 22 2025 | $124.24 | $124.45 | $121.30 | $121.46 | 5,436,300 |
October 21 2025 | $123.27 | $124.61 | $121.92 | $124.08 | 5,559,000 |
October 20 2025 | $122.59 | $123.99 | $122.20 | $123.11 | 8,149,500 |
October 17 2025 | $119.64 | $124.11 | $119.09 | $122.81 | 15,845,900 |
October 16 2025 | $117.98 | $121.57 | $117.34 | $117.85 | 6,742,600 |
October 15 2025 | $118.08 | $119.07 | $117.07 | $118.30 | 4,551,900 |
October 14 2025 | $117.52 | $119.33 | $116.63 | $118.48 | 6,311,100 |
October 13 2025 | $116.34 | $118.78 | $115.80 | $118.21 | 5,124,600 |
October 10 2025 | $117.65 | $119.33 | $116.50 | $117.18 | 7,896,600 |
October 09 2025 | $118.75 | $118.86 | $116.51 | $116.74 | 5,018,800 |
October 08 2025 | $117.11 | $118.35 | $115.76 | $118.25 | 6,532,200 |
October 07 2025 | $113.60 | $116.91 | $112.82 | $116.78 | 8,712,600 |
October 06 2025 | $115.67 | $117.00 | $112.41 | $113.58 | 9,090,700 |
October 03 2025 | $110.74 | $113.59 | $109.66 | $112.69 | 8,088,700 |
October 02 2025 | $110.20 | $111.70 | $108.46 | $110.56 | 10,134,700 |
October 01 2025 | $112.00 | $113.07 | $110.20 | $111.15 | 13,649,700 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
