Gilead Sciences (GILD) went public on January 22, 1992, when it opened at a split-adjusted price of $0.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $148.00 | $152.55 | $146.92 | $151.22 | 14,255,049 |
August 2026 | $131.10 | $149.62 | $129.02 | $146.34 | 133,279,110 |
July 2026 | $127.28 | $140.61 | $125.13 | $130.21 | 146,544,600 |
June 2026 | $133.12 | $133.12 | $120.60 | $126.34 | 195,764,400 |
May 2026 | $129.15 | $136.60 | $127.50 | $133.55 | 133,529,900 |
April 2026 | $138.78 | $142.04 | $126.81 | $129.99 | 111,564,100 |
March 2026 | $146.07 | $148.94 | $133.02 | $138.46 | 140,552,400 |
February 2026 | $139.34 | $155.38 | $138.31 | $147.14 | 150,364,100 |
January 2026 | $121.00 | $140.47 | $115.46 | $140.23 | 155,036,900 |
December 2025 | $123.55 | $125.86 | $116.57 | $121.25 | 145,326,700 |
November 2025 | $117.59 | $126.30 | $114.95 | $123.50 | 141,191,400 |
October 2025 | $109.91 | $122.29 | $106.44 | $117.56 | 170,806,900 |
September 2025 | $110.03 | $115.11 | $108.10 | $108.93 | 151,344,400 |
August 2025 | $109.41 | $118.74 | $105.78 | $110.10 | 131,175,600 |
July 2025 | $108.67 | $114.61 | $105.01 | $109.44 | 123,410,900 |
June 2025 | $105.72 | $109.86 | $101.81 | $108.06 | 183,497,200 |
May 2025 | $102.11 | $108.02 | $92.23 | $106.53 | 183,346,000 |
April 2025 | $108.39 | $111.05 | $90.36 | $103.10 | 206,902,700 |
March 2025 | $110.41 | $115.28 | $101.32 | $108.44 | 223,244,300 |
February 2025 | $93.25 | $110.29 | $90.87 | $109.85 | 159,943,500 |
January 2025 | $89.01 | $94.53 | $85.12 | $93.41 | 136,799,800 |
December 2024 | $88.18 | $90.86 | $85.64 | $88.77 | 143,040,200 |
November 2024 | $84.16 | $94.25 | $82.03 | $88.23 | 149,573,500 |
October 2024 | $79.88 | $85.52 | $78.93 | $84.64 | 116,653,500 |
September 2024 | $75.33 | $80.67 | $73.40 | $79.90 | 160,313,700 |