GILEAD SCIENCES INC

Ticker: GILD CUSIP: 375558103 Class: COM

Ipswich Investment Management Co., Inc.'s Holding History (CIK: 0001463753)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,350 Value ($000) $534 Avg Close $120.88 Range $107.75 - $127.86

Q3 2025

Shares 4,565 Value ($000) $507 Avg Close $112.28 Range $106.30 - $120.20

Q2 2025

Shares 4,665 Value ($000) $517 Avg Close $104.39 Range $91.47 - $112.41

Q1 2025

Shares 4,665 Value ($000) $523 Avg Close $100.53 Range $86.16 - $116.70

Q4 2024

Shares 4,665 Value ($000) $431 Avg Close $87.00 Range $79.90 - $95.41

Q3 2024

Shares 4,665 Value ($000) $391 Avg Close $73.07 Range $63.09 - $81.66

Q2 2024

Shares 4,665 Value ($000) $320 Avg Close $63.13 Range $58.61 - $69.13

Q1 2024

Shares 4,705 Value ($000) $345 Avg Close $71.99 Range $66.70 - $82.12

Q4 2023

Shares 4,705 Value ($000) $381 Avg Close $72.19 Range $67.49 - $77.07

Q3 2023

Shares 4,955 Value ($000) $371 Avg Close $70.68 Range $67.18 - $74.69

Q2 2023

Shares 5,205 Value ($000) $401 Avg Close $72.58 Range $68.24 - $79.37

Q1 2023

Shares 5,430 Value ($000) $451 Avg Close $74.68 Range $69.52 - $79.45

Q4 2022

Shares 5,370 Value ($000) $461 Avg Close $70.79 Range $54.84 - $80.35

Q3 2022

Shares 5,350 Value ($000) $330 Avg Close $55.78 Range $52.30 - $60.78

Q2 2022

Shares 5,095 Value ($000) $315 Avg Close $54.09 Range $50.45 - $57.05

Q1 2022

Shares 5,095 Value ($000) $303 Avg Close $55.16 Range $49.33 - $63.17

Q4 2021

Shares 5,095 Value ($000) $370 Avg Close $58.80 Range $54.57 - $63.79

Q3 2021

Shares 5,220 Value ($000) $365 Avg Close $59.38 Range $56.82 - $61.86

Q2 2021

Shares 5,500 Value ($000) $379 Avg Close $55.86 Range $51.71 - $58.52

Q1 2021

Shares 5,500 Value ($000) $355 Avg Close $53.36 Range $47.81 - $57.24

Q4 2020

Shares 4,500 Value ($000) $262 Avg Close $49.35 Range $46.55 - $53.04

Q3 2020

Shares 5,100 Value ($000) $322 Avg Close $56.12 Range $50.31 - $63.75

Q2 2020

Shares 5,155 Value ($000) $397 Avg Close $61.47 Range $57.14 - $68.68

Q1 2020

Shares 8,251 Value ($000) $617 Avg Close $54.92 Range $49.36 - $68.82

Q4 2019

Shares 8,151 Value ($000) $530 Avg Close $51.27 Range $47.84 - $54.06

Q3 2019

Shares 8,431 Value ($000) $534 Avg Close $50.98 Range $48.41 - $53.99

Q2 2019

Shares 8,431 Value ($000) $570 Avg Close $50.82 Range $47.46 - $54.48

Q1 2019

Shares 8,461 Value ($000) $550 Avg Close $50.86 Range $46.97 - $53.84

Q4 2018

Shares 8,511 Value ($000) $532 Avg Close $53.01 Range $46.07 - $60.29

Q3 2018

Shares 8,536 Value ($000) $659 Avg Close $56.84 Range $52.83 - $59.40

Q1 2018

Shares 8,536 Value ($000) $644 Avg Close $58.92 Range $53.09 - $66.28

Q4 2017

Shares 8,566 Value ($000) $614 Avg Close $55.90 Range $51.50 - $61.93

Q3 2017

Shares 8,226 Value ($000) $666 Avg Close $55.94 Range $50.08 - $63.04

Q2 2017

Shares 8,526 Value ($000) $603 Avg Close $48.32 Range $46.30 - $52.73

Q1 2017

Shares 32,687 Value ($000) $2,220 Avg Close $50.66 Range $47.03 - $55.37

Q4 2016

Shares 30,356 Value ($000) $2,174 Avg Close $53.19 Range $50.62 - $57.18

Q3 2016

Shares 30,001 Value ($000) $2,374 Avg Close $57.78 Range $54.47 - $63.12

Q2 2016

Shares 29,185 Value ($000) $2,435 Avg Close $62.76 Range $55.35 - $72.83

Q1 2016

Shares 30,541 Value ($000) $2,615 Avg Close $63.47 Range $57.57 - $70.78

Q4 2015

Shares 34,055 Value ($000) $3,446 Avg Close $72.90 Range $66.06 - $77.78

Q3 2015

Shares 32,665 Value ($000) $3,207 Avg Close $77.50 Range $59.97 - $83.93

Q2 2015

Shares 33,060 Value ($000) $3,871 Avg Close $75.98 Range $66.27 - $86.02

Q1 2015

Shares 34,185 Value ($000) $3,355 Avg Close $70.55 Range $64.74 - $74.87

Q4 2014

Shares 35,085 Value ($000) $3,307 Avg Close $71.85 Range $59.71 - $81.17

Q3 2014

Shares 35,130 Value ($000) $3,740 Avg Close $68.03 Range $57.89 - $76.87

Q2 2014

Shares 35,240 Value ($000) $2,923 Avg Close $54.08 Range $44.12 - $58.67

Q1 2014

Shares 34,535 Value ($000) $2,447 Avg Close $54.49 Range $46.99 - $58.97

Q4 2013

Shares 10,450 Value ($000) $785 Avg Close $48.38 Range $40.86 - $52.88

Q3 2013

Shares 10,050 Value ($000) $632 Avg Close $41.52 Range $35.72 - $44.98

Q2 2013

Shares 9,700 Value ($000) $498 Avg Close $36.21 Range $32.33 - $40.34

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,350	$534	$120.88	$107.75 - $127.86
Q3 2025	4,565	$507	$112.28	$106.30 - $120.20
Q2 2025	4,665	$517	$104.39	$91.47 - $112.41
Q1 2025	4,665	$523	$100.53	$86.16 - $116.70
Q4 2024	4,665	$431	$87.00	$79.90 - $95.41
Q3 2024	4,665	$391	$73.07	$63.09 - $81.66
Q2 2024	4,665	$320	$63.13	$58.61 - $69.13
Q1 2024	4,705	$345	$71.99	$66.70 - $82.12
Q4 2023	4,705	$381	$72.19	$67.49 - $77.07
Q3 2023	4,955	$371	$70.68	$67.18 - $74.69
Q2 2023	5,205	$401	$72.58	$68.24 - $79.37
Q1 2023	5,430	$451	$74.68	$69.52 - $79.45
Q4 2022	5,370	$461	$70.79	$54.84 - $80.35
Q3 2022	5,350	$330	$55.78	$52.30 - $60.78
Q2 2022	5,095	$315	$54.09	$50.45 - $57.05
Q1 2022	5,095	$303	$55.16	$49.33 - $63.17
Q4 2021	5,095	$370	$58.80	$54.57 - $63.79
Q3 2021	5,220	$365	$59.38	$56.82 - $61.86
Q2 2021	5,500	$379	$55.86	$51.71 - $58.52
Q1 2021	5,500	$355	$53.36	$47.81 - $57.24
Q4 2020	4,500	$262	$49.35	$46.55 - $53.04
Q3 2020	5,100	$322	$56.12	$50.31 - $63.75
Q2 2020	5,155	$397	$61.47	$57.14 - $68.68
Q1 2020	8,251	$617	$54.92	$49.36 - $68.82
Q4 2019	8,151	$530	$51.27	$47.84 - $54.06
Q3 2019	8,431	$534	$50.98	$48.41 - $53.99
Q2 2019	8,431	$570	$50.82	$47.46 - $54.48
Q1 2019	8,461	$550	$50.86	$46.97 - $53.84
Q4 2018	8,511	$532	$53.01	$46.07 - $60.29
Q3 2018	8,536	$659	$56.84	$52.83 - $59.40
Q1 2018	8,536	$644	$58.92	$53.09 - $66.28
Q4 2017	8,566	$614	$55.90	$51.50 - $61.93
Q3 2017	8,226	$666	$55.94	$50.08 - $63.04
Q2 2017	8,526	$603	$48.32	$46.30 - $52.73
Q1 2017	32,687	$2,220	$50.66	$47.03 - $55.37
Q4 2016	30,356	$2,174	$53.19	$50.62 - $57.18
Q3 2016	30,001	$2,374	$57.78	$54.47 - $63.12
Q2 2016	29,185	$2,435	$62.76	$55.35 - $72.83
Q1 2016	30,541	$2,615	$63.47	$57.57 - $70.78
Q4 2015	34,055	$3,446	$72.90	$66.06 - $77.78
Q3 2015	32,665	$3,207	$77.50	$59.97 - $83.93
Q2 2015	33,060	$3,871	$75.98	$66.27 - $86.02
Q1 2015	34,185	$3,355	$70.55	$64.74 - $74.87
Q4 2014	35,085	$3,307	$71.85	$59.71 - $81.17
Q3 2014	35,130	$3,740	$68.03	$57.89 - $76.87
Q2 2014	35,240	$2,923	$54.08	$44.12 - $58.67
Q1 2014	34,535	$2,447	$54.49	$46.99 - $58.97
Q4 2013	10,450	$785	$48.38	$40.86 - $52.88
Q3 2013	10,050	$632	$41.52	$35.72 - $44.98
Q2 2013	9,700	$498	$36.21	$32.33 - $40.34