5 DAY PERFORMANCE
+17.26%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+9.22%
6 MONTH PERFORMANCE
+17.59%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+32.49%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $131.57 | $134.36 (2.12%) | $134.52 | $131.12 | 5.97 M | $166.88 B |
| 05/21/2026 | $130.01 | $130.50 (0.38%) | $131.34 | $129.42 | 4.92 M | $162.08 B |
| 05/20/2026 | $131.36 | $130.69 (-0.51%) | $131.95 | $129.49 | 5.57 M | $162.32 B |
| 05/19/2026 | $129.50 | $130.50 (0.77%) | $132.34 | $128.34 | 5.01 M | $162.08 B |
| 05/18/2026 | $130.15 | $129.67 (-0.37%) | $131.05 | $129.22 | 5.18 M | $161.05 B |
| 05/15/2026 | $132.27 | $129.58 (-2.03%) | $132.81 | $129.10 | 6.64 M | $160.94 B |
| 05/14/2026 | $133.77 | $132.06 (-1.28%) | $134.65 | $131.81 | 4.53 M | $164.02 B |
| 05/13/2026 | $133.55 | $133.05 (-0.37%) | $135.07 | $131.88 | 6.67 M | $165.25 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 |
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.
