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
28th Aug 2025 (Thu) 113.64 113.70 112.33 112.56 188,772
27th Aug 2025 (Wed) 114.02 115.21 113.76 113.92 159,694
26th Aug 2025 (Tue) 114.44 115.18 113.90 114.75 224,925
25th Aug 2025 (Mon) 114.81 115.44 113.86 114.15 163,255
22nd Aug 2025 (Fri) 117.60 118.00 114.52 114.77 219,637
21st Aug 2025 (Thu) 115.50 117.90 114.72 116.14 308,616
20th Aug 2025 (Wed) 118.83 120.80 118.69 118.73 175,727
19th Aug 2025 (Tue) 118.02 119.50 117.09 117.98 367,553
18th Aug 2025 (Mon) 118.575 119.33 117.86 117.99 154,415
15th Aug 2025 (Fri) 118.545 119.00 117.71 118.37 231,438
14th Aug 2025 (Thu) 119.58 120.50 118.40 119.02 302,855
13th Aug 2025 (Wed) 120.53 121.12 119.55 120.14 287,358
12th Aug 2025 (Tue) 120.69 121.80 119.27 120.02 270,192
11th Aug 2025 (Mon) 119.42 120.60 118.22 120.47 569,938
8th Aug 2025 (Fri) 115.00 121.34 115.00 119.41 713,918
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
FTSE 100 Latest
Value9,187.34
Change-29.48