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 Apr 2026 (Tue) 130.11 130.285 128.34 129.26 119,280
27th Apr 2026 (Mon) 128.89 130.27 127.67 127.75 300,018
24th Apr 2026 (Fri) 131.705 131.705 129.42 130.40 327,364
23rd Apr 2026 (Thu) 133.71 134.60 132.84 133.64 107,713
22nd Apr 2026 (Wed) 133.75 134.00 131.34 132.90 193,811
21st Apr 2026 (Tue) 136.18 136.18 132.33 133.29 195,003
20th Apr 2026 (Mon) 137.68 138.54 135.48 135.87 132,479
17th Apr 2026 (Fri) 139.04 139.65 136.79 137.64 197,577
16th Apr 2026 (Thu) 138.89 140.12 137.825 138.55 148,463
15th Apr 2026 (Wed) 140.69 140.79 138.08 139.77 166,969
14th Apr 2026 (Tue) 138.12 141.40 138.03 140.45 231,321
13th Apr 2026 (Mon) 138.48 139.40 137.04 139.03 192,497
10th Apr 2026 (Fri) 141.75 141.75 138.46 138.99 169,194
9th Apr 2026 (Thu) 140.175 142.94 140.08 142.09 110,752
8th Apr 2026 (Wed) 139.475 141.54 138.47 141.54 240,554
7th Apr 2026 (Tue) 138.885 139.305 137.29 138.80 125,151
6th Apr 2026 (Mon) 139.08 140.66 138.85 140.13 111,274
3rd Apr 2026 (Fri) 139.98 141.235 138.67 139.71 199,531
2nd Apr 2026 (Thu) 139.98 141.235 138.67 139.71 199,531
1st Apr 2026 (Wed) 139.47 141.465 139.08 140.30 190,626
31st Mar 2026 (Tue) 137.40 140.35 137.40 139.37 151,067
30th Mar 2026 (Mon) 134.535 136.62 133.89 136.34 132,979
27th Mar 2026 (Fri) 136.65 137.365 134.11 134.25 180,736
26th Mar 2026 (Thu) 137.87 138.66 136.73 136.88 120,102
25th Mar 2026 (Wed) 139.80 140.15 137.92 138.26 166,005
24th Mar 2026 (Tue) 136.75 138.33 136.465 138.11 251,369
23rd Mar 2026 (Mon) 138.465 139.11 136.52 137.34 159,558
20th Mar 2026 (Fri) 140.58 141.00 136.59 137.21 84,304
19th Mar 2026 (Thu) 141.39 142.00 140.15 141.11 118,729
18th Mar 2026 (Wed) 142.84 143.00 139.31 141.29 141,962
17th Mar 2026 (Tue) 146.24 146.24 143.37 144.40 135,999
16th Mar 2026 (Mon) 144.30 146.09 142.94 145.21 109,017
13th Mar 2026 (Fri) 146.65 148.20 144.21 144.99 174,513
12th Mar 2026 (Thu) 145.12 146.94 143.92 145.21 296,699
11th Mar 2026 (Wed) 147.39 149.21 145.81 146.00 184,298
10th Mar 2026 (Tue) 147.655 149.37 146.84 148.56 127,038
9th Mar 2026 (Mon) 144.22 146.75 144.03 146.63 113,222
6th Mar 2026 (Fri) 143.43 144.65 142.81 143.93 73,217
5th Mar 2026 (Thu) 146.29 146.61 143.36 145.14 105,371
4th Mar 2026 (Wed) 148.46 148.69 146.18 148.22 234,497
3rd Mar 2026 (Tue) 147.83 148.82 145.54 147.83 66,308
2nd Mar 2026 (Mon) 148.075 150.76 148.00 150.03 181,493
FTSE 100 Latest
Value10,213.11
Change-119.68