Gilead Sciences (GILD)

Historical Prices For Gilead Sciences (GILD)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	110.61	111.44	109.88	110.87	6,600,499	110.87
6/27/2025	108.26	112.00	106.84	110.67	19,545,215	110.67
6/26/2025	106.19	107.86	105.79	107.62	6,311,339	107.62
6/25/2025	106.84	106.92	104.46	105.93	6,053,461	105.93
6/24/2025	106.33	107.60	106.00	107.20	7,916,886	107.20
6/23/2025	108.82	109.44	105.35	106.19	8,172,661	106.19
6/20/2025	108.85	110.16	107.30	108.50	23,268,132	108.50
6/18/2025	108.61	111.78	107.19	108.00	12,894,870	108.00
6/17/2025	110.29	110.69	107.74	108.00	7,462,670	108.00
6/16/2025	110.17	111.47	108.80	110.83	4,740,736	110.83
6/13/2025	110.51	111.37	109.48	109.98	8,150,119	109.98
6/12/2025	110.59	112.09	108.90	112.05	7,023,997	111.26
6/11/2025	109.82	111.04	109.04	109.30	6,413,842	108.53
6/10/2025	109.89	112.24	109.76	110.09	8,871,107	109.31
6/09/2025	112.60	113.52	111.77	113.00	6,152,830	112.20
6/06/2025	111.69	112.76	110.77	112.46	5,263,666	111.67
6/05/2025	108.97	112.53	108.31	110.46	10,821,352	109.68
6/04/2025	109.52	111.29	108.89	109.02	7,963,271	108.25
6/03/2025	108.40	109.77	107.64	109.33	9,883,953	108.56
6/02/2025	109.24	110.41	105.69	108.91	9,987,351	108.14
5/30/2025	111.62	111.62	109.58	110.08	11,977,051	109.30
5/29/2025	108.59	111.24	108.12	111.11	5,596,984	110.33
5/28/2025	109.11	109.45	107.23	108.44	4,592,636	107.67
5/27/2025	108.30	109.55	108.04	109.09	7,929,840	108.32
5/23/2025	105.85	107.84	105.58	107.37	6,037,544	106.61
5/22/2025	107.25	107.95	106.13	106.74	7,069,069	105.99
5/21/2025	108.11	108.77	107.39	107.72	7,968,867	106.96
5/20/2025	105.76	109.25	105.76	109.11	10,713,428	108.34
5/19/2025	103.00	106.25	102.84	106.16	8,561,185	105.41
5/16/2025	100.61	102.55	100.23	102.50	6,398,456	101.78
5/15/2025	99.53	100.62	97.86	100.34	9,678,925	99.63
5/14/2025	100.93	101.73	98.08	98.38	10,046,707	97.69
5/13/2025	102.56	102.83	100.73	101.43	8,442,739	100.72
5/12/2025	96.79	104.66	96.19	103.82	12,935,737	103.09
5/09/2025	98.07	98.65	96.20	96.91	13,141,105	96.23
5/08/2025	97.25	98.44	95.30	98.16	12,994,861	97.47
5/07/2025	97.87	99.70	97.33	98.90	8,125,706	98.20
5/06/2025	102.33	102.73	97.33	97.88	11,409,315	97.19
5/05/2025	103.72	103.84	102.45	102.81	5,487,062	102.08
5/02/2025	104.87	105.17	102.47	103.68	7,033,860	102.95
5/01/2025	105.50	105.86	103.16	103.25	7,269,256	102.52
4/30/2025	105.33	106.81	103.80	106.54	9,628,213	105.79
4/29/2025	105.68	107.17	104.11	104.21	7,646,118	103.47
4/28/2025	103.86	106.54	103.14	106.34	9,458,843	105.59
4/25/2025	102.68	104.20	93.37	103.17	14,208,248	102.44
4/24/2025	106.11	107.56	105.74	106.15	10,131,162	105.40
4/23/2025	105.95	106.64	99.32	106.38	8,178,700	105.63
4/22/2025	104.89	106.44	104.78	105.51	7,541,216	104.77
4/21/2025	104.10	105.22	103.09	104.33	6,742,213	103.59
4/17/2025	104.74	105.75	103.52	104.54	8,066,776	103.80
4/16/2025	105.93	106.40	104.35	104.88	7,116,025	104.14
4/15/2025	106.40	106.50	104.87	105.68	7,576,345	104.94
4/14/2025	103.97	107.18	103.97	106.50	6,335,236	105.75
4/11/2025	102.18	104.79	100.76	103.63	8,683,686	102.90
4/10/2025	104.82	105.00	99.25	101.40	14,193,539	100.69
4/09/2025	97.97	107.46	97.32	105.25	19,223,764	104.51
4/08/2025	105.39	107.47	101.80	103.19	11,291,117	102.46
4/07/2025	104.75	108.20	103.32	105.52	14,202,435	104.78
4/04/2025	110.51	112.87	107.57	108.61	12,920,025	107.84
4/03/2025	113.02	114.75	112.28	112.39	10,045,089	111.60
4/02/2025	111.13	112.02	110.47	111.89	7,443,766	111.10
4/01/2025	112.00	112.86	110.70	111.28	6,284,475	110.50