The highest closing price for Gilead Sciences (GILD) all-time was $119.64, on August 11. The latest price is $116.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $112.00 | $118.86 | $108.46 | $116.74 | 61,224,612 |
September 2025 | $112.12 | $117.30 | $110.15 | $111.00 | 151,343,300 |
August 2025 | $111.49 | $120.99 | $107.79 | $112.19 | 131,175,600 |
July 2025 | $110.73 | $116.79 | $107.01 | $111.52 | 123,410,900 |
June 2025 | $107.72 | $111.94 | $103.74 | $110.11 | 183,497,200 |
May 2025 | $104.04 | $110.07 | $93.98 | $108.55 | 183,346,000 |
April 2025 | $110.44 | $113.16 | $92.07 | $105.06 | 206,902,700 |
March 2025 | $112.50 | $117.47 | $103.24 | $110.49 | 223,244,300 |
February 2025 | $95.01 | $112.39 | $92.60 | $111.94 | 159,943,500 |
January 2025 | $90.70 | $96.33 | $86.73 | $95.18 | 136,799,800 |
December 2024 | $89.85 | $92.59 | $87.26 | $90.45 | 143,040,200 |
November 2024 | $85.75 | $96.04 | $83.59 | $89.90 | 149,573,500 |
October 2024 | $81.39 | $87.14 | $80.42 | $86.25 | 116,653,500 |
September 2024 | $76.76 | $82.20 | $74.79 | $81.41 | 160,313,700 |
August 2024 | $73.22 | $77.21 | $69.68 | $76.00 | 120,009,700 |
July 2024 | $66.03 | $75.47 | $63.51 | $73.18 | 136,278,300 |
June 2024 | $61.11 | $69.44 | $60.05 | $66.01 | 183,795,800 |
May 2024 | $62.08 | $64.98 | $58.99 | $61.08 | 143,160,600 |
April 2024 | $69.59 | $69.59 | $61.43 | $61.97 | 156,523,600 |
March 2024 | $68.00 | $71.70 | $67.70 | $69.62 | 149,344,600 |
February 2024 | $73.38 | $73.93 | $67.14 | $67.83 | 155,143,100 |
January 2024 | $76.12 | $82.67 | $72.79 | $73.63 | 159,906,600 |
December 2023 | $71.58 | $77.58 | $71.04 | $76.21 | 133,399,000 |
November 2023 | $73.65 | $77.00 | $68.98 | $71.41 | 138,227,100 |
October 2023 | $69.92 | $75.58 | $67.94 | $73.22 | 117,162,100 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
