5 DAY PERFORMANCE
-22.30%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+21.51%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $113.15 | $113.99 (0.74%) | $114.87 | $112.82 | 8.06 M | $142.53 B |
| 03/11/2025 | $116.65 | $114.43 (-1.9%) | $116.98 | $113.92 | 11.48 M | $142.81 B |
| 03/10/2025 | $117.00 | $117.21 (0.18%) | $119.96 | $116.78 | 11.19 M | $146.28 B |
| 03/07/2025 | $115.65 | $117.41 (1.52%) | $118.42 | $114.79 | 14.41 M | $146.53 B |
| 03/06/2025 | $115.46 | $116.04 (0.5%) | $116.31 | $114.61 | 7.71 M | $144.82 B |
| 03/05/2025 | $114.74 | $115.44 (0.61%) | $117.21 | $114.50 | 16.09 M | $144.07 B |
| 03/04/2025 | $117.25 | $114.74 (-2.14%) | $117.39 | $113.58 | 11.98 M | $143.20 B |
| 03/03/2025 | $114.89 | $115.99 (0.96%) | $117.16 | $114.68 | 10.02 M | $144.76 B |
| 02/28/2025 | $112.15 | $114.31 (1.93%) | $114.77 | $111.81 | 12.60 M | $142.66 B |
| 02/27/2025 | $110.33 | $111.99 (1.5%) | $112.57 | $110.05 | 6.30 M | $139.76 B |
| 02/26/2025 | $110.71 | $110.46 (-0.23%) | $111.07 | $108.40 | 5.91 M | $137.85 B |
| 02/25/2025 | $111.10 | $111.53 (0.39%) | $112.11 | $110.10 | 8.07 M | $139.19 B |
| 02/24/2025 | $109.57 | $111.03 (1.33%) | $111.99 | $109.45 | 10.50 M | $138.57 B |
| 02/21/2025 | $110.73 | $109.95 (-0.7%) | $111.03 | $109.77 | 9.73 M | $137.22 B |
| 02/20/2025 | $107.78 | $110.03 (2.09%) | $110.11 | $107.43 | 7.68 M | $137.32 B |
| 02/19/2025 | $105.23 | $107.65 (2.3%) | $107.81 | $105.20 | 6.38 M | $134.35 B |
| 02/18/2025 | $104.25 | $105.25 (0.96%) | $106.58 | $104.00 | 9.43 M | $131.35 B |
| 02/14/2025 | $105.80 | $104.08 (-1.63%) | $106.69 | $103.92 | 6.40 M | $129.89 B |
| 02/13/2025 | $104.84 | $105.96 (1.07%) | $106.43 | $103.82 | 8.72 M | $132.24 B |
| 02/12/2025 | $101.74 | $103.31 (1.54%) | $104.71 | $100.83 | 16.21 M | $128.93 B |
| 02/11/2025 | $95.33 | $96.14 (0.85%) | $96.28 | $95.03 | 6.26 M | $119.98 B |
| 02/10/2025 | $96.04 | $95.48 (-0.58%) | $96.17 | $94.56 | 9.63 M | $119.16 B |
| 02/07/2025 | $97.76 | $96.04 (-1.76%) | $98.33 | $95.90 | 7.18 M | $119.76 B |
| 02/06/2025 | $99.54 | $98.04 (-1.51%) | $99.59 | $97.85 | 4.52 M | $122.26 B |
| 02/05/2025 | $98.48 | $99.65 (1.19%) | $100.51 | $98.01 | 7.74 M | $124.26 B |
| 02/04/2025 | $98.38 | $97.99 (-0.4%) | $98.47 | $97.05 | 6.16 M | $122.19 B |
| 02/03/2025 | $97.03 | $98.38 (1.39%) | $99.45 | $96.74 | 10.52 M | $122.68 B |
| 01/31/2025 | $96.73 | $97.20 (0.49%) | $98.37 | $96.43 | 9.42 M | $121.21 B |
| 01/30/2025 | $96.56 | $96.95 (0.4%) | $96.97 | $95.44 | 5.02 M | $120.90 B |
| 01/29/2025 | $94.40 | $95.59 (1.26%) | $95.93 | $94.08 | 5.59 M | $119.20 B |
| 01/28/2025 | $95.00 | $93.85 (-1.21%) | $96.70 | $93.81 | 7.41 M | $117.03 B |
| 01/27/2025 | $93.10 | $95.35 (2.42%) | $95.84 | $93.10 | 7.91 M | $118.90 B |
| 01/24/2025 | $92.36 | $93.07 (0.77%) | $94.00 | $92.26 | 5.41 M | $116.06 B |
| 01/23/2025 | $93.03 | $92.92 (-0.12%) | $93.29 | $92.21 | 4.09 M | $115.87 B |
| 01/22/2025 | $92.63 | $93.04 (0.44%) | $93.31 | $91.84 | 7.29 M | $116.02 B |
| 01/21/2025 | $92.06 | $92.96 (0.98%) | $93.90 | $92.06 | 10.55 M | $115.92 B |
| 01/17/2025 | $92.01 | $91.84 (-0.18%) | $92.80 | $91.69 | 6.86 M | $114.52 B |
| 01/16/2025 | $92.26 | $91.65 (-0.66%) | $93.07 | $90.82 | 8.96 M | $114.29 B |
| 01/15/2025 | $91.35 | $92.38 (1.13%) | $92.66 | $91.04 | 8.08 M | $115.20 B |
| 01/14/2025 | $90.59 | $91.00 (0.45%) | $91.48 | $89.83 | 7.42 M | $113.48 B |
| 01/13/2025 | $90.30 | $89.94 (-0.4%) | $90.37 | $89.02 | 6.52 M | $112.16 B |
| 01/10/2025 | $90.19 | $89.88 (-0.34%) | $91.43 | $88.57 | 7.87 M | $112.08 B |
| 01/08/2025 | $90.68 | $89.14 (-1.7%) | $90.68 | $89.00 | 8.05 M | $111.16 B |
| 01/07/2025 | $90.89 | $90.63 (-0.29%) | $91.51 | $90.51 | 5.81 M | $113.02 B |
| 01/06/2025 | $90.75 | $91.23 (0.53%) | $91.53 | $90.33 | 6.78 M | $113.76 B |
| 01/03/2025 | $92.19 | $91.41 (-0.85%) | $92.34 | $91.31 | 4.27 M | $113.99 B |
| 01/02/2025 | $92.62 | $91.88 (-0.8%) | $92.83 | $91.40 | 3.50 M | $114.57 B |
| 12/31/2024 | $92.59 | $92.37 (-0.24%) | $92.98 | $91.78 | 3.48 M | $115.19 B |
| 12/30/2024 | $93.93 | $92.01 (-2.04%) | $94.00 | $91.72 | 3.61 M | $114.74 B |
| 12/27/2024 | $93.43 | $94.11 (0.73%) | $94.38 | $93.43 | 3.35 M | $117.36 B |
| 12/26/2024 | $93.17 | $94.41 (1.33%) | $94.55 | $92.98 | 2.92 M | $117.73 B |
| 12/24/2024 | $93.00 | $93.95 (1.02%) | $94.05 | $92.10 | 2.11 M | $117.16 B |
| 12/23/2024 | $92.62 | $93.40 (0.84%) | $93.52 | $91.79 | 4.81 M | $116.47 B |
| 12/20/2024 | $90.92 | $92.57 (1.81%) | $93.29 | $90.71 | 22.53 M | $115.43 B |
| 12/19/2024 | $90.40 | $91.09 (0.76%) | $91.48 | $90.27 | 8.88 M | $113.59 B |
| 12/18/2024 | $92.72 | $90.69 (-2.19%) | $93.50 | $90.59 | 6.62 M | $113.09 B |
| 12/17/2024 | $91.88 | $92.80 (1%) | $93.59 | $91.88 | 6.13 M | $115.72 B |
| 12/16/2024 | $91.96 | $92.05 (0.1%) | $93.26 | $91.90 | 7.07 M | $114.79 B |
| 12/13/2024 | $91.66 | $91.86 (0.22%) | $92.11 | $89.15 | 7.52 M | $114.55 B |
| 12/12/2024 | $92.46 | $92.38 (-0.09%) | $93.22 | $91.44 | 5.78 M | $115.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
