Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gilead Sciences (GILD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 110.58 110.64 108.54 110.28 666,886
6th Aug 2025 (Wed) 111.91 112.24 110.19 110.28 404,447
5th Aug 2025 (Tue) 114.40 114.40 112.31 112.46 284,617
4th Aug 2025 (Mon) 113.535 114.56 113.24 114.51 183,493
1st Aug 2025 (Fri) 112.15 113.76 111.91 113.18 165,290
31st Jul 2025 (Thu) 114.13 115.53 111.81 112.29 388,835
30th Jul 2025 (Wed) 114.18 115.74 113.68 114.76 255,443
29th Jul 2025 (Tue) 112.95 114.40 112.45 114.23 311,056
28th Jul 2025 (Mon) 113.64 114.75 112.71 113.03 327,622
25th Jul 2025 (Fri) 114.555 117.60 114.40 116.20 506,749
24th Jul 2025 (Thu) 113.56 113.62 112.60 113.20 187,485
23rd Jul 2025 (Wed) 110.745 113.88 110.44 113.56 287,012
22nd Jul 2025 (Tue) 108.24 110.955 108.16 110.17 189,167
21st Jul 2025 (Mon) 108.215 109.38 107.79 108.28 203,803
18th Jul 2025 (Fri) 109.63 110.89 108.05 108.22 212,326
17th Jul 2025 (Thu) 109.18 110.13 108.19 108.80 299,085
16th Jul 2025 (Wed) 108.89 110.68 108.64 109.85 155,906
15th Jul 2025 (Tue) 110.995 111.45 108.74 109.06 203,676
14th Jul 2025 (Mon) 109.665 112.17 109.665 112.09 185,992
11th Jul 2025 (Fri) 113.69 113.785 109.47 109.64 339,173
10th Jul 2025 (Thu) 113.14 114.84 112.96 114.54 319,213
9th Jul 2025 (Wed) 112.20 113.66 111.86 113.24 340,091
8th Jul 2025 (Tue) 111.70 113.14 110.90 111.06 296,724
7th Jul 2025 (Mon) 111.995 112.53 110.76 111.78 278,658
4th Jul 2025 (Fri) 111.48 112.08 110.66 111.75 212,637
3rd Jul 2025 (Thu) 111.48 112.08 110.66 111.75 212,637
2nd Jul 2025 (Wed) 111.615 112.83 111.195 111.51 279,663
1st Jul 2025 (Tue) 111.25 112.54 110.80 111.73 405,081
30th Jun 2025 (Mon) 110.485 111.31 109.89 110.87 358,711
27th Jun 2025 (Fri) 108.18 112.00 106.90 110.67 853,647
26th Jun 2025 (Thu) 106.08 107.85 105.85 107.62 472,435
25th Jun 2025 (Wed) 106.79 106.79 104.46 105.93 273,255
24th Jun 2025 (Tue) 106.30 107.59 106.27 107.20 337,243
23rd Jun 2025 (Mon) 108.91 109.42 105.38 106.19 332,459
20th Jun 2025 (Fri) 108.88 110.16 107.30 108.50 402,028
19th Jun 2025 (Thu) 108.09 111.76 107.27 108.00 708,749
18th Jun 2025 (Wed) 108.09 111.76 107.27 108.00 708,749
17th Jun 2025 (Tue) 110.38 110.38 107.80 108.00 340,821
16th Jun 2025 (Mon) 109.98 111.41 108.99 110.83 236,171
13th Jun 2025 (Fri) 110.39 111.36 109.50 109.98 444,200
12th Jun 2025 (Thu) 110.59 112.08 108.91 112.05 519,572
11th Jun 2025 (Wed) 110.00 111.02 109.05 109.30 294,117
10th Jun 2025 (Tue) 109.94 112.11 109.76 110.09 455,884
9th Jun 2025 (Mon) 112.41 113.50 111.81 113.00 281,160
FTSE 100 Latest
Value9,093.72
Change-7.05