Skip to main content
Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
129.26
+1.51 (1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
128.54
-0.72 (-0.56%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.33130.47128.34129.26129.261.18%5,939,520
Apr 27, 2026128.80130.33127.64127.75127.75-2.03%8,170,310
Apr 24, 2026131.54132.33129.28130.40130.40-2.42%5,966,098
Apr 23, 2026134.02134.68132.79133.64133.640.56%3,870,913
Apr 22, 2026133.69134.08131.34132.90132.90-0.29%6,695,769
Apr 21, 2026136.18136.34132.22133.29133.29-1.90%6,070,570
Apr 20, 2026138.06138.54135.48135.87135.87-1.29%3,871,215
Apr 17, 2026138.95139.76136.69137.64137.64-0.66%7,345,882
Apr 16, 2026138.61140.27137.75138.55138.55-0.87%3,432,531
Apr 15, 2026140.96140.96138.06139.77139.77-0.48%3,790,526
Apr 14, 2026138.26141.40137.60140.45140.451.02%6,473,797
Apr 13, 2026137.99139.55137.02139.03139.030.03%5,101,886
Apr 10, 2026142.38142.38138.45138.99138.99-2.18%4,418,834
Apr 9, 2026140.12142.97139.96142.09142.090.39%4,167,442
Apr 8, 2026140.11141.57138.47141.54141.541.97%4,967,271
Apr 7, 2026139.00139.39137.15138.80138.80-0.95%5,439,157
Apr 6, 2026139.24140.71138.85140.13140.130.30%3,922,123
Apr 2, 2026139.61141.34138.64139.71139.71-0.42%4,925,897
Apr 1, 2026139.69141.49138.82140.30140.300.67%5,286,456
Mar 31, 2026137.18140.35137.17139.37139.372.22%7,878,992
Mar 30, 2026134.57136.63133.89136.34136.341.56%6,148,332
Mar 27, 2026136.85137.47134.10134.25134.25-1.92%5,647,185
Mar 26, 2026138.39138.94136.66136.88136.88-1.00%4,285,651
Mar 25, 2026139.76140.42137.92138.26138.260.11%5,053,337
Mar 24, 2026136.80138.37136.47138.11138.110.56%6,725,458
Mar 23, 2026139.68139.80136.44137.34137.340.09%7,364,174
Mar 20, 2026140.43141.00136.49137.21137.21-2.76%15,521,887
Mar 19, 2026141.42142.09140.12141.11141.11-0.13%7,310,679
Mar 18, 2026143.16143.80139.23141.29141.29-2.15%7,079,634
Mar 17, 2026146.52146.71143.27144.40144.40-0.56%3,887,912
Mar 16, 2026144.23146.13142.68145.21145.210.15%3,697,501
Mar 13, 2026146.85148.22144.20144.99144.99-0.15%4,375,701
Mar 12, 2026145.11146.95143.89145.21144.39-0.54%7,006,787
Mar 11, 2026147.11149.30145.81146.00145.18-1.72%5,552,156
Mar 10, 2026147.73149.38146.84148.56147.721.32%5,098,461
Mar 9, 2026143.50146.92143.49146.63145.801.88%5,210,502
Mar 6, 2026143.56144.65142.77143.93143.12-0.83%4,921,313
Mar 5, 2026146.32146.75143.35145.14144.32-2.08%6,944,156
Mar 4, 2026148.92148.92146.10148.22147.380.26%6,925,216
Mar 3, 2026148.13148.84145.52147.83147.00-1.47%6,741,675
Mar 2, 2026147.87150.77147.80150.03149.180.73%7,183,285
Feb 27, 2026143.56150.00143.37148.95148.113.60%11,195,856
Feb 26, 2026145.92146.36143.09143.77142.96-2.28%7,987,607
Feb 25, 2026147.35149.11146.39147.12146.29-0.35%6,209,090
Feb 24, 2026149.72150.08147.05147.64146.81-1.46%8,334,027
Feb 23, 2026148.93152.46148.38149.83148.98-1.04%5,994,769
Feb 20, 2026150.58153.26150.09151.40150.550.19%6,986,978
Feb 19, 2026152.34152.82150.33151.12150.27-1.06%7,357,970
Feb 18, 2026156.01156.01152.37152.74151.88-1.63%5,190,851
Feb 17, 2026155.04155.75153.31155.27154.390.19%5,885,152
Feb 13, 2026151.89156.95151.46154.98154.102.09%6,861,934
Feb 12, 2026153.42155.73150.82151.81150.95-2.56%9,891,223
Feb 11, 2026148.90157.29147.38155.80154.925.82%11,433,950
Feb 10, 2026151.47151.87147.07147.23146.40-2.93%10,774,639
Feb 9, 2026151.85153.00150.18151.68150.82-0.54%7,431,212
Feb 6, 2026149.69153.13148.71152.50151.642.10%8,510,037
Feb 5, 2026146.50150.50145.87149.37148.532.15%9,143,045
Feb 4, 2026144.14146.73143.50146.23145.402.06%7,440,114
Feb 3, 2026142.16145.94142.03143.28142.470.27%6,840,192
Feb 2, 2026141.05143.80140.01142.89142.080.66%6,898,220
Jan 30, 2026139.08142.20138.65141.95141.151.72%9,460,236
Jan 29, 2026139.75140.51138.23139.55138.76-0.12%7,148,282
Jan 28, 2026140.41140.87138.69139.72138.93-0.89%7,317,700
Jan 27, 2026137.54141.71137.54140.97140.172.32%10,615,822
Jan 26, 2026135.88138.03133.69137.78137.001.36%10,012,523
Jan 23, 2026131.26136.30131.00135.93135.163.65%13,180,915
Jan 22, 2026129.13133.10129.00131.14130.401.57%8,550,528
Jan 21, 2026123.73129.39122.68129.11128.384.00%7,285,253
Jan 20, 2026123.80126.24122.28124.14123.44-0.62%9,152,643
Jan 16, 2026123.80125.12122.10124.91124.203.01%10,639,074
Jan 15, 2026124.31124.57120.95121.26120.58-2.26%6,659,785
Jan 14, 2026121.38124.16121.38124.07123.371.90%4,659,420
Jan 13, 2026122.59123.81120.22121.76121.07-0.69%5,803,884
Jan 12, 2026120.58124.48119.63122.60121.911.24%7,397,037
Jan 9, 2026120.34122.76119.33121.10120.420.36%6,629,526
Jan 8, 2026124.08125.11119.93120.67119.99-2.96%6,717,804
Jan 7, 2026122.34124.71122.16124.35123.652.46%6,175,370
Jan 6, 2026118.22121.99118.22121.36120.672.59%6,038,195
Jan 5, 2026120.77121.00116.88118.30117.63-2.71%7,039,107
Jan 2, 2026122.49122.59121.19121.60120.91-0.93%4,555,506
Dec 31, 2025123.24123.60122.38122.74122.05-0.36%3,150,182
Dec 30, 2025124.56125.00122.95123.18122.48-1.38%3,256,025
Dec 29, 2025124.82125.27124.20124.91124.200.17%3,061,395
Dec 26, 2025125.52125.77124.19124.70124.00-0.77%2,073,829
Dec 24, 2025125.71126.25125.12125.67124.960.38%1,606,328
Dec 23, 2025124.17127.41124.00125.19124.480.83%5,712,815
Dec 22, 2025124.08124.90122.84124.16123.46-0.10%6,751,351
Dec 19, 2025121.19126.27121.00124.29123.592.32%24,394,985
Dec 18, 2025121.24122.29120.93121.47120.780.09%5,795,444
Dec 17, 2025119.27122.07118.58121.36120.672.17%7,959,025
Dec 16, 2025120.53121.64118.17118.78118.11-0.83%6,417,477
Dec 15, 2025122.00122.98119.39119.78119.10-0.51%7,805,068
Dec 12, 2025122.86123.63119.53120.40118.93-2.28%6,767,829
Dec 11, 2025122.25123.74121.00123.21121.711.54%4,892,293
Dec 10, 2025119.49121.41118.78121.34119.861.66%8,530,529
Dec 9, 2025121.07122.25119.02119.36117.91-1.51%7,256,046
Dec 8, 2025120.98122.37120.54121.19119.71-0.02%8,870,661
Dec 5, 2025122.29122.53120.38121.22119.74-1.14%10,417,014
Dec 4, 2025124.81124.96122.40122.62121.13-1.90%5,234,244
Dec 3, 2025124.21125.60123.88125.00123.480.88%5,306,324