5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+22.00%
1 YEAR PERFORMANCE
+24.40%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $121.07 | $119.36 (-1.41%) | $122.25 | $119.02 | 5.43 M | $148.54 B |
| 12/08/2025 | $120.98 | $121.19 (0.17%) | $122.37 | $120.54 | 8.87 M | $150.64 B |
| 12/05/2025 | $122.29 | $121.22 (-0.87%) | $122.53 | $120.38 | 10.42 M | $150.68 B |
| 12/04/2025 | $124.81 | $122.62 (-1.75%) | $124.96 | $122.40 | 5.23 M | $152.42 B |
| 12/03/2025 | $124.21 | $125.00 (0.64%) | $125.60 | $123.88 | 5.31 M | $155.38 B |
| 12/02/2025 | $124.40 | $123.91 (-0.39%) | $125.08 | $123.39 | 5.11 M | $154.02 B |
| 12/01/2025 | $125.89 | $124.33 (-1.24%) | $126.23 | $123.62 | 4.96 M | $154.54 B |
| 11/28/2025 | $127.10 | $125.84 (-0.99%) | $127.80 | $124.90 | 3.06 M | $156.42 B |
| 11/26/2025 | $126.94 | $127.51 (0.45%) | $128.16 | $126.36 | 5.83 M | $158.49 B |
| 11/25/2025 | $124.78 | $127.12 (1.88%) | $127.61 | $124.70 | 7.59 M | $158.01 B |
| 11/24/2025 | $126.96 | $125.27 (-1.33%) | $128.25 | $124.49 | 9.55 M | $155.71 B |
| 11/21/2025 | $125.34 | $126.64 (1.04%) | $127.98 | $125.07 | 10.38 M | $157.41 B |
| 11/20/2025 | $128.34 | $124.99 (-2.61%) | $128.70 | $124.54 | 9.92 M | $155.36 B |
| 11/19/2025 | $127.09 | $128.07 (0.77%) | $128.10 | $125.86 | 6.88 M | $159.19 B |
| 11/18/2025 | $124.54 | $127.18 (2.12%) | $127.36 | $123.32 | 8.18 M | $158.08 B |
| 11/17/2025 | $125.23 | $124.09 (-0.91%) | $126.53 | $123.91 | 5.76 M | $154.24 B |
| 11/14/2025 | $124.81 | $125.02 (0.17%) | $125.64 | $122.50 | 6.60 M | $155.40 B |
| 11/13/2025 | $123.75 | $125.20 (1.17%) | $127.68 | $123.60 | 9.25 M | $155.62 B |
| 11/12/2025 | $122.40 | $123.40 (0.82%) | $124.87 | $121.80 | 6.00 M | $153.39 B |
| 11/11/2025 | $118.61 | $122.56 (3.33%) | $122.75 | $118.58 | 6.28 M | $152.34 B |
| 11/10/2025 | $119.40 | $118.15 (-1.05%) | $119.85 | $117.13 | 7.57 M | $146.86 B |
| 11/07/2025 | $123.89 | $118.84 (-4.08%) | $124.00 | $117.54 | 9.07 M | $147.72 B |
| 11/06/2025 | $121.93 | $123.40 (1.21%) | $124.10 | $121.72 | 6.09 M | $153.39 B |
| 11/05/2025 | $122.20 | $122.58 (0.31%) | $123.73 | $121.71 | 6.42 M | $152.37 B |
| 11/04/2025 | $123.15 | $123.00 (-0.12%) | $123.57 | $119.24 | 8.47 M | $152.89 B |
| 11/03/2025 | $119.82 | $122.05 (1.86%) | $122.32 | $119.10 | 8.29 M | $151.71 B |
| 10/31/2025 | $116.06 | $119.79 (3.21%) | $121.91 | $114.02 | 10.03 M | $148.90 B |
| 10/30/2025 | $118.80 | $118.44 (-0.3%) | $120.52 | $117.52 | 8.35 M | $147.22 B |
| 10/29/2025 | $117.12 | $118.50 (1.18%) | $118.96 | $116.70 | 6.03 M | $147.30 B |
| 10/28/2025 | $119.77 | $117.88 (-1.58%) | $120.28 | $117.79 | 4.72 M | $146.52 B |
| 10/27/2025 | $121.49 | $120.47 (-0.84%) | $121.58 | $119.50 | 4.75 M | $149.74 B |
| 10/24/2025 | $120.42 | $120.94 (0.43%) | $121.15 | $118.71 | 5.44 M | $150.33 B |
| 10/23/2025 | $121.75 | $120.74 (-0.83%) | $121.88 | $119.45 | 4.64 M | $150.08 B |
| 10/22/2025 | $124.24 | $121.46 (-2.24%) | $124.45 | $121.30 | 5.44 M | $150.97 B |
| 10/21/2025 | $123.27 | $124.08 (0.66%) | $124.61 | $121.92 | 5.56 M | $154.23 B |
| 10/20/2025 | $122.59 | $123.11 (0.42%) | $123.99 | $122.20 | 8.15 M | $153.03 B |
| 10/17/2025 | $119.64 | $122.81 (2.65%) | $124.11 | $119.09 | 15.85 M | $152.65 B |
| 10/16/2025 | $117.98 | $117.85 (-0.11%) | $121.57 | $117.34 | 6.74 M | $146.49 B |
| 10/15/2025 | $118.08 | $118.30 (0.19%) | $119.07 | $117.07 | 4.55 M | $147.05 B |
| 10/14/2025 | $117.52 | $118.48 (0.82%) | $119.33 | $116.63 | 6.31 M | $147.27 B |
| 10/13/2025 | $116.34 | $118.21 (1.61%) | $118.78 | $115.80 | 5.12 M | $146.94 B |
| 10/10/2025 | $117.65 | $117.18 (-0.4%) | $119.33 | $116.50 | 7.90 M | $145.65 B |
| 10/09/2025 | $118.75 | $116.74 (-1.69%) | $118.86 | $116.51 | 5.02 M | $145.11 B |
| 10/08/2025 | $117.11 | $118.25 (0.97%) | $118.35 | $115.76 | 6.53 M | $146.98 B |
| 10/07/2025 | $113.60 | $116.78 (2.8%) | $116.91 | $112.82 | 8.71 M | $145.16 B |
| 10/06/2025 | $115.67 | $113.58 (-1.81%) | $117.00 | $112.41 | 9.09 M | $141.18 B |
| 10/03/2025 | $110.74 | $112.69 (1.76%) | $113.59 | $109.66 | 8.09 M | $140.07 B |
| 10/02/2025 | $110.20 | $110.56 (0.33%) | $111.70 | $108.46 | 10.14 M | $137.43 B |
| 10/01/2025 | $112.00 | $111.15 (-0.76%) | $113.07 | $110.20 | 13.65 M | $138.16 B |
| 09/30/2025 | $113.03 | $111.00 (-1.8%) | $114.86 | $110.92 | 10.30 M | $137.97 B |
| 09/29/2025 | $112.55 | $112.62 (0.06%) | $112.70 | $110.82 | 7.12 M | $139.99 B |
| 09/26/2025 | $111.35 | $112.10 (0.67%) | $112.24 | $110.70 | 5.07 M | $139.34 B |
| 09/25/2025 | $114.52 | $110.99 (-3.08%) | $115.25 | $110.81 | 8.36 M | $137.96 B |
| 09/24/2025 | $114.30 | $113.67 (-0.55%) | $114.57 | $111.96 | 5.22 M | $141.29 B |
| 09/23/2025 | $111.88 | $114.40 (2.25%) | $115.57 | $111.75 | 7.28 M | $142.20 B |
| 09/22/2025 | $113.45 | $112.49 (-0.85%) | $114.05 | $112.15 | 7.26 M | $139.83 B |
| 09/19/2025 | $114.31 | $114.09 (-0.19%) | $115.07 | $113.09 | 12.58 M | $141.81 B |
| 09/18/2025 | $111.40 | $113.62 (1.99%) | $113.75 | $111.26 | 7.12 M | $141.23 B |
| 09/17/2025 | $111.37 | $112.26 (0.8%) | $112.46 | $111.21 | 6.54 M | $139.54 B |
| 09/16/2025 | $113.22 | $110.86 (-2.08%) | $114.13 | $110.15 | 5.46 M | $137.80 B |
| 09/15/2025 | $113.67 | $112.54 (-0.99%) | $113.67 | $111.33 | 6.17 M | $139.89 B |
| 09/12/2025 | $117.49 | $114.55 (-2.5%) | $117.63 | $114.18 | 6.47 M | $142.39 B |
| 09/11/2025 | $115.40 | $117.86 (2.13%) | $118.11 | $115.22 | 5.46 M | $146.50 B |
| 09/10/2025 | $115.54 | $115.25 (-0.25%) | $115.85 | $114.50 | 7.84 M | $143.26 B |
| 09/09/2025 | $115.88 | $115.76 (-0.1%) | $116.25 | $113.87 | 6.22 M | $143.89 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.
