Skip to main content
Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
127.88
+4.04 (3.26%)
At close: Jun 26, 2026, 4:00 PM EDT
127.97
+0.09 (0.07%)
Pre-market: Jun 29, 2026, 9:03 AM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.25128.70125.00127.88127.883.26%19,134,858
Jun 25, 2026125.27126.95123.67123.84123.84-1.05%6,867,433
Jun 24, 2026125.56127.27124.78125.16125.160.09%7,408,838
Jun 23, 2026126.63126.63124.44125.05125.050.14%8,462,589
Jun 22, 2026124.30125.17123.00124.87124.870.90%8,126,312
Jun 18, 2026125.85126.39122.43123.76123.76-1.35%14,348,342
Jun 17, 2026126.69128.20124.11125.45125.45-1.40%7,726,714
Jun 16, 2026125.22128.18124.14127.23127.232.36%9,381,890
Jun 15, 2026125.29125.40122.70124.30124.30-0.38%6,653,106
Jun 12, 2026126.13126.51124.29125.59124.77-0.22%5,216,092
Jun 11, 2026121.79127.37121.79125.87125.053.61%8,665,609
Jun 10, 2026125.64125.64121.39121.48120.69-3.20%10,154,248
Jun 9, 2026128.80129.00123.20125.50124.68-2.03%8,683,055
Jun 8, 2026130.07130.80127.13128.10127.26-0.82%9,795,952
Jun 5, 2026130.09131.66128.92129.16128.32-0.02%15,369,357
Jun 4, 2026130.57131.04128.01129.18128.340.15%13,729,210
Jun 3, 2026127.59129.86127.50128.99128.151.11%6,237,144
Jun 2, 2026128.99130.60127.07127.57126.74-2.69%8,082,551
Jun 1, 2026133.99133.99130.53131.10130.24-2.48%6,259,248
May 29, 2026135.13137.20133.55134.43133.55-1.31%17,510,274
May 28, 2026133.89136.51132.79136.22135.331.89%5,611,605
May 27, 2026133.83136.19132.59133.69132.82-0.03%5,032,595
May 26, 2026135.25136.32133.68133.73132.86-0.47%6,409,619
May 22, 2026131.57134.52131.12134.36133.482.96%5,973,641
May 21, 2026130.02131.34129.42130.50129.65-0.15%4,920,772
May 20, 2026131.36131.95129.49130.69129.840.15%5,571,182
May 19, 2026129.50132.34128.34130.50129.650.64%5,008,997
May 18, 2026130.15131.05129.22129.67128.820.07%5,182,249
May 15, 2026132.27132.81129.10129.58128.73-1.88%6,641,026
May 14, 2026133.77134.65131.81132.06131.20-0.74%4,533,202
May 13, 2026133.55135.07131.88133.05132.18-1.40%6,666,706
May 12, 2026135.00137.50132.72134.94134.061.06%6,034,938
May 11, 2026131.01134.86130.98133.52132.651.67%5,384,970
May 8, 2026130.00133.34129.00131.33130.47-2.04%10,250,367
May 7, 2026136.50136.50133.76134.06133.18-1.64%8,901,045
May 6, 2026133.38136.75133.19136.30135.412.11%6,351,160
May 5, 2026132.84133.98131.89133.48132.610.60%6,152,431
May 4, 2026130.44133.10130.00132.69131.820.79%5,880,732
May 1, 2026130.00132.36129.01131.65130.790.62%5,517,169
Apr 30, 2026127.96132.21127.96130.84129.991.55%6,660,240
Apr 29, 2026128.90129.96128.00128.84128.00-0.32%5,048,293
Apr 28, 2026130.33130.47128.34129.26128.421.18%5,940,261
Apr 27, 2026128.80130.33127.64127.75126.92-2.03%8,170,310
Apr 24, 2026131.54132.33129.28130.40129.55-2.42%5,966,098
Apr 23, 2026134.02134.68132.79133.64132.770.56%3,870,913
Apr 22, 2026133.69134.08131.34132.90132.03-0.29%6,695,769
Apr 21, 2026136.18136.34132.22133.29132.42-1.90%6,070,570
Apr 20, 2026138.06138.54135.48135.87134.98-1.29%3,871,215
Apr 17, 2026138.95139.76136.69137.64136.74-0.66%7,345,882
Apr 16, 2026138.61140.27137.75138.55137.65-0.87%3,432,531
Apr 15, 2026140.96140.96138.06139.77138.86-0.48%3,790,526
Apr 14, 2026138.26141.40137.60140.45139.531.02%6,473,797
Apr 13, 2026137.99139.55137.02139.03138.120.03%5,101,886
Apr 10, 2026142.38142.38138.45138.99138.08-2.18%4,418,834
Apr 9, 2026140.12142.97139.96142.09141.160.39%4,167,442
Apr 8, 2026140.11141.57138.47141.54140.621.97%4,967,271
Apr 7, 2026139.00139.39137.15138.80137.89-0.95%5,439,157
Apr 6, 2026139.24140.71138.85140.13139.220.30%3,922,123
Apr 2, 2026139.61141.34138.64139.71138.80-0.42%4,925,897
Apr 1, 2026139.69141.49138.82140.30139.380.67%5,286,456
Mar 31, 2026137.18140.35137.17139.37138.462.22%7,878,992
Mar 30, 2026134.57136.63133.89136.34135.451.56%6,148,332
Mar 27, 2026136.85137.47134.10134.25133.37-1.92%5,647,185
Mar 26, 2026138.39138.94136.66136.88135.99-1.00%4,285,651
Mar 25, 2026139.76140.42137.92138.26137.360.11%5,053,337
Mar 24, 2026136.80138.37136.47138.11137.210.56%6,725,458
Mar 23, 2026139.68139.80136.44137.34136.440.09%7,364,174
Mar 20, 2026140.43141.00136.49137.21136.31-2.76%15,521,887
Mar 19, 2026141.42142.09140.12141.11140.19-0.13%7,310,679
Mar 18, 2026143.16143.80139.23141.29140.37-2.15%7,079,634
Mar 17, 2026146.52146.71143.27144.40143.46-0.56%3,887,912
Mar 16, 2026144.23146.13142.68145.21144.260.15%3,697,501
Mar 13, 2026146.85148.22144.20144.99144.040.42%4,375,701
Mar 12, 2026145.11146.95143.89145.21143.45-0.54%7,006,787
Mar 11, 2026147.11149.30145.81146.00144.23-1.72%5,552,156
Mar 10, 2026147.73149.38146.84148.56146.761.32%5,098,461
Mar 9, 2026143.50146.92143.49146.63144.851.88%5,210,502
Mar 6, 2026143.56144.65142.77143.93142.18-0.83%4,921,313
Mar 5, 2026146.32146.75143.35145.14143.38-2.08%6,944,156
Mar 4, 2026148.92148.92146.10148.22146.420.26%6,925,216
Mar 3, 2026148.13148.84145.52147.83146.04-1.47%6,741,675
Mar 2, 2026147.87150.77147.80150.03148.210.73%7,183,285
Feb 27, 2026143.56150.00143.37148.95147.143.60%11,195,856
Feb 26, 2026145.92146.36143.09143.77142.02-2.28%7,987,607
Feb 25, 2026147.35149.11146.39147.12145.33-0.35%6,209,090
Feb 24, 2026149.72150.08147.05147.64145.85-1.46%8,334,027
Feb 23, 2026148.93152.46148.38149.83148.01-1.04%5,994,769
Feb 20, 2026150.58153.26150.09151.40149.560.19%6,986,978
Feb 19, 2026152.34152.82150.33151.12149.29-1.06%7,357,970
Feb 18, 2026156.01156.01152.37152.74150.89-1.63%5,190,851
Feb 17, 2026155.04155.75153.31155.27153.390.19%5,885,152
Feb 13, 2026151.89156.95151.46154.98153.102.09%6,861,934
Feb 12, 2026153.42155.73150.82151.81149.97-2.56%9,891,223
Feb 11, 2026148.90157.29147.38155.80153.915.82%11,433,950
Feb 10, 2026151.47151.87147.07147.23145.44-2.93%10,774,639
Feb 9, 2026151.85153.00150.18151.68149.84-0.54%7,431,212
Feb 6, 2026149.69153.13148.71152.50150.652.10%8,510,037
Feb 5, 2026146.50150.50145.87149.37147.562.15%9,143,045
Feb 4, 2026144.14146.73143.50146.23144.452.06%7,440,114
Feb 3, 2026142.16145.94142.03143.28141.540.27%6,840,192