Gilead Sciences Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	136.72	139.60	136.46	138.94	138.94	714
2026-10-21	136.96	139.32	136.64	136.68	136.68	294
2026-10-20	137.02	139.26	137.02	139.26	139.26	71
2026-10-19	139.88	140.00	137.44	137.48	137.48	6,182
2026-10-16	139.76	141.36	138.84	138.84	138.84	1,403
2026-10-15	138.56	142.80	138.06	142.10	142.10	1,866
2026-10-14	131.86	136.48	131.78	136.32	136.32	331
2026-10-13	134.70	135.28	132.62	132.90	132.90	430
2026-10-12	134.84	135.84	134.34	134.50	134.50	1,082
2026-10-09	131.64	133.64	130.76	133.64	133.64	3,007
2026-10-08	130.66	131.20	129.52	129.52	129.52	381
2026-10-07	129.00	132.42	128.32	132.42	132.42	615
2026-10-06	129.22	129.98	127.28	128.38	128.38	961
2026-10-05	128.66	128.86	127.78	128.22	128.22	120
2026-10-02	131.24	132.16	128.70	128.70	128.70	1,259
2026-10-01	132.26	136.24	131.00	131.66	131.66	3,460
2026-09-30	132.56	133.86	132.42	132.42	132.42	308
2026-09-29	133.76	134.60	131.50	131.50	131.50	293
2026-09-28	132.00	133.32	131.22	133.12	133.12	712
2026-09-25	131.24	131.38	129.94	130.78	130.78	295
2026-09-24	132.64	133.74	132.24	132.88	132.88	68
2026-09-23	133.98	135.00	132.90	132.90	132.90	2,381
2026-09-22	131.06	133.28	130.54	132.98	132.98	762

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.