5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+5.47%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
+17.12%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+44.56%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $133.55 | $133.05 (-0.37%) | $135.07 | $131.88 | 6.66 M | $165.26 B |
| 05/12/2026 | $135.00 | $134.94 (-0.04%) | $137.50 | $132.72 | 6.03 M | $167.60 B |
| 05/11/2026 | $131.01 | $133.52 (1.92%) | $134.86 | $130.98 | 5.39 M | $165.83 B |
| 05/08/2026 | $130.00 | $131.33 (1.02%) | $133.34 | $129.00 | 10.25 M | $163.11 B |
| 05/07/2026 | $136.50 | $134.06 (-1.79%) | $136.50 | $133.76 | 8.90 M | $166.50 B |
| 05/06/2026 | $133.38 | $136.30 (2.19%) | $136.75 | $133.19 | 6.35 M | $169.28 B |
| 05/05/2026 | $132.84 | $133.48 (0.48%) | $133.98 | $131.89 | 6.15 M | $165.78 B |
| 05/04/2026 | $130.44 | $132.69 (1.72%) | $133.10 | $130.00 | 5.88 M | $164.80 B |
| 05/01/2026 | $130.00 | $131.65 (1.27%) | $132.36 | $129.01 | 5.52 M | $163.51 B |
| 04/30/2026 | $127.96 | $130.84 (2.25%) | $132.21 | $127.96 | 6.66 M | $162.50 B |
| 04/29/2026 | $128.90 | $128.84 (-0.05%) | $129.96 | $128.00 | 5.05 M | $160.02 B |
| 04/28/2026 | $130.33 | $129.26 (-0.82%) | $130.47 | $128.34 | 5.94 M | $160.54 B |
| 04/27/2026 | $128.80 | $127.75 (-0.82%) | $130.33 | $127.64 | 8.17 M | $158.67 B |
| 04/24/2026 | $131.54 | $130.40 (-0.87%) | $132.32 | $129.28 | 5.97 M | $161.96 B |
| 04/23/2026 | $134.02 | $133.64 (-0.28%) | $134.68 | $132.79 | 3.87 M | $165.98 B |
| 04/22/2026 | $133.69 | $132.90 (-0.59%) | $134.07 | $131.34 | 6.70 M | $165.06 B |
| 04/21/2026 | $136.18 | $133.29 (-2.12%) | $136.34 | $132.22 | 6.07 M | $165.55 B |
| 04/20/2026 | $138.06 | $135.87 (-1.59%) | $138.54 | $135.48 | 3.87 M | $168.75 B |
| 04/17/2026 | $138.95 | $137.64 (-0.94%) | $139.76 | $136.69 | 7.35 M | $170.95 B |
| 04/16/2026 | $138.61 | $138.55 (-0.04%) | $140.26 | $137.75 | 3.43 M | $172.08 B |
| 04/15/2026 | $140.96 | $139.77 (-0.84%) | $140.96 | $138.06 | 3.79 M | $173.59 B |
| 04/14/2026 | $138.26 | $140.45 (1.58%) | $141.40 | $137.60 | 6.47 M | $174.44 B |
| 04/13/2026 | $137.99 | $139.03 (0.75%) | $139.55 | $137.02 | 5.10 M | $172.68 B |
| 04/10/2026 | $142.38 | $138.99 (-2.38%) | $142.38 | $138.45 | 4.42 M | $172.63 B |
| 04/09/2026 | $140.12 | $142.09 (1.41%) | $142.97 | $139.96 | 4.17 M | $176.48 B |
| 04/08/2026 | $140.10 | $141.54 (1.03%) | $141.57 | $138.47 | 4.97 M | $175.79 B |
| 04/07/2026 | $139.00 | $138.80 (-0.14%) | $139.39 | $137.15 | 5.44 M | $172.39 B |
| 04/06/2026 | $139.24 | $140.13 (0.64%) | $140.71 | $138.85 | 3.92 M | $174.04 B |
| 04/02/2026 | $139.61 | $139.71 (0.07%) | $141.34 | $138.64 | 4.93 M | $173.52 B |
| 04/01/2026 | $139.69 | $140.30 (0.44%) | $141.49 | $138.82 | 5.29 M | $174.25 B |
| 03/31/2026 | $137.18 | $139.37 (1.6%) | $140.35 | $137.17 | 7.88 M | $173.10 B |
| 03/30/2026 | $134.57 | $136.34 (1.32%) | $136.63 | $133.89 | 6.15 M | $169.33 B |
| 03/27/2026 | $136.85 | $134.25 (-1.9%) | $137.47 | $134.10 | 5.65 M | $166.74 B |
| 03/26/2026 | $138.39 | $136.88 (-1.09%) | $138.94 | $136.66 | 4.29 M | $170.00 B |
| 03/25/2026 | $139.76 | $138.26 (-1.07%) | $140.42 | $137.92 | 5.05 M | $171.72 B |
| 03/24/2026 | $136.80 | $138.11 (0.96%) | $138.37 | $136.47 | 6.73 M | $171.53 B |
| 03/23/2026 | $139.68 | $137.34 (-1.68%) | $139.80 | $136.44 | 7.36 M | $170.58 B |
| 03/20/2026 | $140.43 | $137.21 (-2.29%) | $141.00 | $136.49 | 15.52 M | $170.41 B |
| 03/19/2026 | $141.42 | $141.11 (-0.22%) | $142.09 | $140.12 | 7.31 M | $175.26 B |
| 03/18/2026 | $143.16 | $141.29 (-1.31%) | $143.79 | $139.23 | 7.08 M | $175.48 B |
| 03/17/2026 | $146.52 | $144.40 (-1.45%) | $146.71 | $143.27 | 3.89 M | $179.34 B |
| 03/16/2026 | $144.23 | $145.21 (0.68%) | $146.13 | $142.68 | 3.70 M | $180.35 B |
| 03/13/2026 | $146.85 | $144.99 (-1.27%) | $148.22 | $144.20 | 4.38 M | $180.08 B |
| 03/12/2026 | $145.11 | $145.21 (0.07%) | $146.95 | $143.89 | 7.01 M | $180.35 B |
| 03/11/2026 | $147.11 | $146.00 (-0.75%) | $149.30 | $145.81 | 5.55 M | $181.33 B |
| 03/10/2026 | $147.73 | $148.56 (0.56%) | $149.38 | $146.84 | 5.10 M | $184.51 B |
| 03/09/2026 | $143.50 | $146.63 (2.18%) | $146.92 | $143.49 | 5.21 M | $182.11 B |
| 03/06/2026 | $143.56 | $143.93 (0.26%) | $144.65 | $142.77 | 4.92 M | $178.76 B |
| 03/05/2026 | $146.32 | $145.14 (-0.81%) | $146.75 | $143.35 | 6.94 M | $180.26 B |
| 03/04/2026 | $148.92 | $148.22 (-0.47%) | $148.92 | $146.10 | 6.93 M | $184.09 B |
| 03/03/2026 | $148.13 | $147.83 (-0.2%) | $148.84 | $145.52 | 6.74 M | $183.60 B |
| 03/02/2026 | $147.87 | $150.03 (1.46%) | $150.77 | $147.80 | 7.18 M | $186.34 B |
| 02/27/2026 | $143.56 | $148.95 (3.75%) | $150.00 | $143.37 | 11.20 M | $185.00 B |
| 02/26/2026 | $145.92 | $143.77 (-1.47%) | $146.36 | $143.09 | 7.99 M | $178.56 B |
| 02/25/2026 | $147.35 | $147.12 (-0.16%) | $149.11 | $146.39 | 6.21 M | $182.72 B |
| 02/24/2026 | $149.72 | $147.64 (-1.39%) | $150.08 | $147.05 | 8.33 M | $183.37 B |
| 02/23/2026 | $148.93 | $149.83 (0.6%) | $152.46 | $148.38 | 5.99 M | $186.09 B |
| 02/20/2026 | $150.58 | $151.40 (0.54%) | $153.26 | $150.09 | 6.99 M | $188.04 B |
| 02/19/2026 | $152.34 | $151.12 (-0.8%) | $152.82 | $150.33 | 7.36 M | $187.69 B |
| 02/18/2026 | $156.01 | $152.74 (-2.1%) | $156.01 | $152.37 | 5.19 M | $189.70 B |
| 02/17/2026 | $155.04 | $155.27 (0.15%) | $155.75 | $153.31 | 5.89 M | $192.85 B |
| 02/13/2026 | $151.89 | $154.98 (2.03%) | $156.95 | $151.46 | 6.86 M | $192.49 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.
