Skip to main content
Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
143.93
-1.21 (-0.83%)
At close: Mar 6, 2026, 4:00 PM EST
143.21
-0.72 (-0.50%)
After-hours: Mar 6, 2026, 7:54 PM EST

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026143.56144.65142.77143.93143.93-0.83%4,921,226
Mar 5, 2026146.32146.75143.35145.14145.14-2.08%6,944,156
Mar 4, 2026148.92148.92146.10148.22148.220.26%6,925,216
Mar 3, 2026148.13148.84145.52147.83147.83-1.47%6,741,675
Mar 2, 2026147.87150.77147.80150.03150.030.73%7,183,285
Feb 27, 2026143.56150.00143.37148.95148.953.60%11,195,856
Feb 26, 2026145.92146.36143.09143.77143.77-2.28%7,987,607
Feb 25, 2026147.35149.11146.39147.12147.12-0.35%6,209,090
Feb 24, 2026149.72150.08147.05147.64147.64-1.46%8,334,027
Feb 23, 2026148.93152.46148.38149.83149.83-1.04%5,994,769
Feb 20, 2026150.58153.26150.09151.40151.400.19%6,986,978
Feb 19, 2026152.34152.82150.33151.12151.12-1.06%7,357,970
Feb 18, 2026156.01156.01152.37152.74152.74-1.63%5,190,851
Feb 17, 2026155.04155.75153.31155.27155.270.19%5,885,152
Feb 13, 2026151.89156.95151.46154.98154.982.09%6,861,934
Feb 12, 2026153.42155.73150.82151.81151.81-2.56%9,891,223
Feb 11, 2026148.90157.29147.38155.80155.805.82%11,433,950
Feb 10, 2026151.47151.87147.07147.23147.23-2.93%10,774,639
Feb 9, 2026151.85153.00150.18151.68151.68-0.54%7,431,212
Feb 6, 2026149.69153.13148.71152.50152.502.10%8,510,037
Feb 5, 2026146.50150.50145.87149.37149.372.15%9,143,045
Feb 4, 2026144.14146.73143.50146.23146.232.06%7,440,114
Feb 3, 2026142.16145.94142.03143.28143.280.27%6,840,192
Feb 2, 2026141.05143.80140.01142.89142.890.66%6,898,220
Jan 30, 2026139.08142.20138.65141.95141.951.72%9,460,236
Jan 29, 2026139.75140.51138.23139.55139.55-0.12%7,148,282
Jan 28, 2026140.41140.87138.69139.72139.72-0.89%7,317,700
Jan 27, 2026137.54141.71137.54140.97140.972.32%10,615,822
Jan 26, 2026135.88138.03133.69137.78137.781.36%10,012,523
Jan 23, 2026131.26136.30131.00135.93135.933.65%13,180,915
Jan 22, 2026129.13133.10129.00131.14131.141.57%8,550,528
Jan 21, 2026123.73129.39122.68129.11129.114.00%7,285,253
Jan 20, 2026123.80126.24122.28124.14124.14-0.62%9,152,643
Jan 16, 2026123.80125.12122.10124.91124.913.01%10,639,074
Jan 15, 2026124.31124.57120.95121.26121.26-2.26%6,659,785
Jan 14, 2026121.38124.16121.38124.07124.071.90%4,659,420
Jan 13, 2026122.59123.81120.22121.76121.76-0.69%5,803,884
Jan 12, 2026120.58124.48119.63122.60122.601.24%7,397,037
Jan 9, 2026120.34122.76119.33121.10121.100.36%6,629,526
Jan 8, 2026124.08125.11119.93120.67120.67-2.96%6,717,804
Jan 7, 2026122.34124.71122.16124.35124.352.46%6,175,370
Jan 6, 2026118.22121.99118.22121.36121.362.59%6,038,195
Jan 5, 2026120.77121.00116.88118.30118.30-2.71%7,039,107
Jan 2, 2026122.49122.59121.19121.60121.60-0.93%4,555,506
Dec 31, 2025123.24123.60122.38122.74122.74-0.36%3,150,182
Dec 30, 2025124.56125.00122.95123.18123.18-1.38%3,256,025
Dec 29, 2025124.82125.27124.20124.91124.910.17%3,061,395
Dec 26, 2025125.52125.77124.19124.70124.70-0.77%2,073,829
Dec 24, 2025125.71126.25125.12125.67125.670.38%1,606,328
Dec 23, 2025124.17127.41124.00125.19125.190.83%5,712,815
Dec 22, 2025124.08124.90122.84124.16124.16-0.10%6,751,351
Dec 19, 2025121.19126.27121.00124.29124.292.32%24,394,985
Dec 18, 2025121.24122.29120.93121.47121.470.09%5,795,444
Dec 17, 2025119.27122.07118.58121.36121.362.17%7,959,025
Dec 16, 2025120.53121.64118.17118.78118.78-0.83%6,417,477
Dec 15, 2025122.00122.98119.39119.78119.78-0.51%7,805,068
Dec 12, 2025122.86123.63119.53120.40119.61-2.28%6,767,829
Dec 11, 2025122.25123.74121.00123.21122.401.54%4,892,293
Dec 10, 2025119.49121.41118.78121.34120.541.66%8,530,529
Dec 9, 2025121.07122.25119.02119.36118.58-1.51%7,256,046
Dec 8, 2025120.98122.37120.54121.19120.39-0.02%8,870,661
Dec 5, 2025122.29122.53120.38121.22120.42-1.14%10,417,014
Dec 4, 2025124.81124.96122.40122.62121.82-1.90%5,234,244
Dec 3, 2025124.21125.60123.88125.00124.180.88%5,306,324
Dec 2, 2025124.40125.08123.39123.91123.10-0.34%5,109,934
Dec 1, 2025125.89126.23123.62124.33123.51-1.20%4,960,221
Nov 28, 2025127.10127.80124.90125.84125.01-1.31%3,063,631
Nov 26, 2025126.94128.16126.36127.51126.670.31%5,825,580
Nov 25, 2025124.78127.61124.70127.12126.291.48%7,589,832
Nov 24, 2025126.96128.25124.49125.27124.45-1.08%9,553,634
Nov 21, 2025125.34127.98125.07126.64125.811.32%10,379,347
Nov 20, 2025128.34128.70124.54124.99124.17-2.40%9,924,201
Nov 19, 2025127.09128.10125.86128.07127.230.70%6,881,858
Nov 18, 2025124.54127.36123.32127.18126.352.49%8,179,017
Nov 17, 2025125.23126.53123.91124.09123.28-0.74%5,758,104
Nov 14, 2025124.81125.64122.50125.02124.20-0.14%6,599,516
Nov 13, 2025123.75127.68123.60125.20124.381.46%9,253,823
Nov 12, 2025122.40124.87121.80123.40122.590.69%6,004,794
Nov 11, 2025118.61122.75118.58122.56121.763.73%6,281,101
Nov 10, 2025119.40119.85117.13118.15117.37-0.58%7,566,149
Nov 7, 2025123.89124.00117.54118.84118.06-3.70%9,065,913
Nov 6, 2025121.93124.10121.72123.40122.590.67%6,087,496
Nov 5, 2025122.20123.73121.71122.58121.78-0.34%6,417,503
Nov 4, 2025123.15123.57119.24123.00122.190.78%8,467,179
Nov 3, 2025119.82122.32119.10122.05121.251.89%8,294,114
Oct 31, 2025116.06121.91114.02119.79119.001.14%10,030,185
Oct 30, 2025118.80120.52117.52118.44117.66-0.05%8,349,594
Oct 29, 2025117.12118.96116.70118.50117.720.53%6,032,321
Oct 28, 2025119.77120.28117.79117.88117.11-2.15%4,723,541
Oct 27, 2025121.49121.58119.50120.47119.68-0.39%4,752,728
Oct 24, 2025120.42121.15118.71120.94120.150.17%5,438,759
Oct 23, 2025121.75121.88119.45120.74119.95-0.59%4,635,345
Oct 22, 2025124.24124.45121.30121.46120.66-2.11%5,436,308
Oct 21, 2025123.27124.61121.92124.08123.270.79%5,559,031
Oct 20, 2025122.59123.99122.20123.11122.300.24%8,149,673
Oct 17, 2025119.64124.11119.09122.81122.004.21%15,845,861
Oct 16, 2025117.98121.57117.34117.85117.08-0.38%6,742,969
Oct 15, 2025118.08119.07117.07118.30117.52-0.15%4,552,240
Oct 14, 2025117.52119.34116.63118.48117.700.23%6,311,218
Oct 13, 2025116.34118.78115.80118.21117.430.88%5,124,618