5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+13.39%
3 MONTH PERFORMANCE
+9.13%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+27.76%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $144.52 | $146.12 (1.11%) | $147.91 | $143.50 | 5.38 M | $181.63 B |
| 08/20/2026 | $146.69 | $143.44 (-2.22%) | $146.82 | $143.19 | 7.17 M | $178.30 B |
| 08/19/2026 | $145.10 | $147.60 (1.72%) | $148.97 | $144.30 | 6.74 M | $183.47 B |
| 08/18/2026 | $140.00 | $143.44 (2.46%) | $143.89 | $139.54 | 5.76 M | $178.30 B |
| 08/17/2026 | $138.36 | $138.92 (0.4%) | $139.49 | $136.63 | 3.94 M | $172.68 B |
| 08/14/2026 | $136.81 | $138.36 (1.13%) | $138.43 | $135.91 | 3.41 M | $171.98 B |
| 08/13/2026 | $136.94 | $138.14 (0.88%) | $138.30 | $136.03 | 4.90 M | $171.71 B |
| 08/12/2026 | $133.99 | $135.87 (1.4%) | $137.12 | $133.29 | 5.68 M | $168.89 B |
| 08/11/2026 | $132.68 | $135.77 (2.33%) | $136.85 | $132.01 | 5.49 M | $168.76 B |
| 08/10/2026 | $131.61 | $133.06 (1.1%) | $134.32 | $131.61 | 6.83 M | $165.39 B |
| 08/07/2026 | $132.10 | $133.21 (0.84%) | $134.09 | $130.59 | 8.20 M | $165.58 B |
| 08/06/2026 | $133.99 | $130.86 (-2.34%) | $134.48 | $129.02 | 9.24 M | $162.66 B |
| 08/05/2026 | $136.00 | $131.76 (-3.12%) | $137.80 | $129.60 | 11.38 M | $163.78 B |
| 08/04/2026 | $131.15 | $135.25 (3.13%) | $135.57 | $129.54 | 10.09 M | $168.12 B |
| 08/03/2026 | $131.10 | $131.15 (0.04%) | $131.50 | $129.04 | 7.52 M | $163.02 B |
| 07/31/2026 | $130.23 | $130.21 (-0.02%) | $130.89 | $128.76 | 6.53 M | $161.85 B |
| 07/30/2026 | $130.02 | $131.28 (0.97%) | $131.39 | $128.28 | 6.73 M | $163.05 B |
| 07/29/2026 | $134.41 | $132.73 (-1.25%) | $134.64 | $132.57 | 7.77 M | $164.85 B |
| 07/28/2026 | $133.11 | $134.32 (0.91%) | $136.26 | $132.63 | 6.95 M | $166.83 B |
| 07/27/2026 | $131.00 | $130.52 (-0.37%) | $133.06 | $129.43 | 4.95 M | $162.11 B |
| 07/24/2026 | $130.93 | $129.31 (-1.24%) | $131.65 | $129.04 | 5.53 M | $160.60 B |
| 07/23/2026 | $129.22 | $130.86 (1.27%) | $131.07 | $127.61 | 6.30 M | $162.53 B |
| 07/22/2026 | $131.83 | $130.34 (-1.13%) | $132.86 | $130.23 | 4.76 M | $161.88 B |
| 07/21/2026 | $130.51 | $130.28 (-0.18%) | $132.87 | $129.13 | 8.37 M | $161.81 B |
| 07/20/2026 | $134.28 | $133.21 (-0.8%) | $135.50 | $132.91 | 4.10 M | $165.45 B |
| 07/17/2026 | $137.61 | $134.28 (-2.42%) | $140.61 | $134.09 | 6.90 M | $166.78 B |
| 07/16/2026 | $131.76 | $136.30 (3.45%) | $136.44 | $131.31 | 7.93 M | $169.28 B |
| 07/15/2026 | $130.10 | $131.70 (1.23%) | $132.95 | $129.41 | 4.47 M | $163.57 B |
| 07/14/2026 | $129.70 | $130.04 (0.26%) | $131.21 | $129.42 | 5.26 M | $161.51 B |
| 07/13/2026 | $129.66 | $131.40 (1.34%) | $131.67 | $127.94 | 5.13 M | $163.20 B |
| 07/10/2026 | $134.02 | $129.83 (-3.13%) | $134.97 | $129.26 | 5.94 M | $161.25 B |
| 07/09/2026 | $135.57 | $134.84 (-0.54%) | $136.06 | $133.27 | 5.84 M | $167.47 B |
| 07/08/2026 | $136.58 | $135.82 (-0.56%) | $137.70 | $134.00 | 8.45 M | $168.69 B |
| 07/07/2026 | $132.62 | $136.36 (2.82%) | $136.60 | $132.00 | 9.18 M | $169.36 B |
| 07/06/2026 | $132.88 | $129.61 (-2.46%) | $132.88 | $127.88 | 10.73 M | $160.98 B |
| 07/02/2026 | $126.73 | $131.27 (3.58%) | $131.58 | $126.46 | 8.09 M | $163.04 B |
| 07/01/2026 | $127.28 | $125.97 (-1.03%) | $127.62 | $125.13 | 6.65 M | $156.45 B |
| 06/30/2026 | $125.88 | $126.34 (0.37%) | $127.27 | $124.19 | 7.41 M | $156.91 B |
| 06/29/2026 | $128.86 | $126.33 (-1.96%) | $128.86 | $125.49 | 6.90 M | $156.90 B |
| 06/26/2026 | $125.25 | $127.88 (2.1%) | $128.70 | $125.00 | 19.91 M | $158.83 B |
| 06/25/2026 | $125.27 | $123.84 (-1.14%) | $126.95 | $123.67 | 7.25 M | $153.81 B |
| 06/24/2026 | $125.56 | $125.16 (-0.32%) | $127.27 | $124.78 | 7.41 M | $155.45 B |
| 06/23/2026 | $126.63 | $125.05 (-1.25%) | $126.63 | $124.44 | 8.46 M | $155.31 B |
| 06/22/2026 | $124.30 | $124.87 (0.46%) | $125.17 | $123.00 | 8.13 M | $155.09 B |
| 06/18/2026 | $125.85 | $123.76 (-1.66%) | $126.39 | $122.43 | 14.35 M | $153.71 B |
| 06/17/2026 | $126.69 | $125.45 (-0.98%) | $128.20 | $124.11 | 7.73 M | $155.81 B |
| 06/16/2026 | $125.22 | $127.23 (1.61%) | $128.18 | $124.14 | 9.38 M | $158.02 B |
| 06/15/2026 | $125.29 | $124.30 (-0.79%) | $125.40 | $122.70 | 6.65 M | $154.38 B |
| 06/12/2026 | $126.13 | $125.59 (-0.43%) | $126.51 | $124.29 | 5.22 M | $155.98 B |
| 06/11/2026 | $121.79 | $125.87 (3.35%) | $127.37 | $121.79 | 8.67 M | $156.33 B |
| 06/10/2026 | $125.64 | $121.48 (-3.31%) | $125.64 | $121.39 | 10.15 M | $150.88 B |
| 06/09/2026 | $128.80 | $125.50 (-2.56%) | $129.00 | $123.20 | 8.68 M | $155.87 B |
| 06/08/2026 | $130.07 | $128.10 (-1.51%) | $130.80 | $127.13 | 9.80 M | $159.10 B |
| 06/05/2026 | $130.09 | $129.16 (-0.71%) | $131.66 | $128.92 | 15.37 M | $160.42 B |
| 06/04/2026 | $130.57 | $129.18 (-1.06%) | $131.04 | $128.01 | 13.73 M | $160.44 B |
| 06/03/2026 | $127.59 | $128.99 (1.1%) | $129.86 | $127.50 | 6.24 M | $160.21 B |
| 06/02/2026 | $128.99 | $127.57 (-1.1%) | $130.60 | $127.07 | 8.08 M | $158.44 B |
| 06/01/2026 | $133.99 | $131.10 (-2.16%) | $133.99 | $130.53 | 6.26 M | $162.83 B |
| 05/29/2026 | $135.13 | $134.43 (-0.52%) | $137.20 | $133.54 | 17.51 M | $166.96 B |
| 05/28/2026 | $133.89 | $136.22 (1.74%) | $136.51 | $132.79 | 5.61 M | $169.19 B |
| 05/27/2026 | $133.83 | $133.69 (-0.1%) | $136.19 | $132.59 | 5.03 M | $166.04 B |
| 05/26/2026 | $135.25 | $133.73 (-1.12%) | $136.32 | $133.68 | 6.41 M | $166.09 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.
