5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+25.60%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $146.17 | $147.10 (0.64%) | $147.53 | $144.65 | 4.47 M | $182.85 B |
| 10/07/2026 | $145.28 | $146.85 (1.08%) | $148.60 | $144.85 | 5.10 M | $182.53 B |
| 10/06/2026 | $145.11 | $144.23 (-0.61%) | $146.14 | $142.60 | 3.72 M | $179.28 B |
| 10/05/2026 | $143.21 | $144.63 (0.99%) | $145.16 | $142.79 | 6.14 M | $179.78 B |
| 10/02/2026 | $147.65 | $144.74 (-1.97%) | $148.00 | $144.00 | 5.04 M | $179.91 B |
| 10/01/2026 | $149.44 | $147.50 (-1.3%) | $149.44 | $147.19 | 4.44 M | $183.34 B |
| 09/30/2026 | $150.88 | $149.05 (-1.21%) | $151.28 | $148.98 | 5.36 M | $185.27 B |
| 09/29/2026 | $150.18 | $151.28 (0.73%) | $152.63 | $148.79 | 5.32 M | $188.04 B |
| 09/28/2026 | $149.79 | $152.21 (1.62%) | $152.74 | $149.41 | 5.08 M | $189.20 B |
| 09/25/2026 | $150.05 | $150.93 (0.59%) | $151.00 | $148.02 | 5.28 M | $187.61 B |
| 09/24/2026 | $151.10 | $149.69 (-0.93%) | $152.98 | $149.59 | 5.08 M | $186.06 B |
| 09/23/2026 | $153.60 | $151.37 (-1.45%) | $154.20 | $150.06 | 6.19 M | $188.15 B |
| 09/22/2026 | $150.65 | $152.67 (1.34%) | $153.28 | $148.65 | 5.08 M | $189.77 B |
| 09/21/2026 | $150.11 | $150.56 (0.3%) | $152.10 | $148.22 | 5.57 M | $187.15 B |
| 09/18/2026 | $150.56 | $150.11 (-0.3%) | $153.23 | $149.57 | 16.42 M | $186.59 B |
| 09/17/2026 | $148.78 | $150.89 (1.42%) | $151.04 | $146.89 | 7.84 M | $187.56 B |
| 09/16/2026 | $146.58 | $147.68 (0.75%) | $149.30 | $146.12 | 5.19 M | $183.57 B |
| 09/15/2026 | $144.00 | $146.30 (1.6%) | $146.35 | $142.94 | 4.54 M | $181.85 B |
| 09/14/2026 | $144.26 | $146.41 (1.49%) | $146.75 | $143.71 | 4.92 M | $181.99 B |
| 09/11/2026 | $145.24 | $143.72 (-1.05%) | $145.99 | $143.50 | 4.20 M | $178.64 B |
| 09/10/2026 | $145.07 | $144.81 (-0.18%) | $145.91 | $143.67 | 6.02 M | $180.00 B |
| 09/09/2026 | $145.46 | $145.65 (0.13%) | $147.68 | $145.00 | 4.58 M | $181.04 B |
| 09/08/2026 | $146.98 | $146.64 (-0.23%) | $148.65 | $145.45 | 6.08 M | $182.27 B |
| 09/04/2026 | $149.23 | $151.00 (1.19%) | $151.19 | $149.23 | 6.18 M | $187.69 B |
| 09/03/2026 | $150.67 | $151.22 (0.37%) | $151.48 | $148.41 | 4.50 M | $187.97 B |
| 09/02/2026 | $150.00 | $149.61 (-0.26%) | $152.55 | $148.83 | 4.92 M | $185.97 B |
| 09/01/2026 | $148.52 | $149.92 (0.94%) | $149.96 | $146.92 | 4.87 M | $186.35 B |
| 08/31/2026 | $144.23 | $146.34 (1.46%) | $147.22 | $143.18 | 6.59 M | $181.90 B |
| 08/28/2026 | $149.47 | $145.68 (-2.54%) | $149.47 | $144.88 | 3.95 M | $181.08 B |
| 08/27/2026 | $147.30 | $148.86 (1.06%) | $149.10 | $146.01 | 5.01 M | $185.03 B |
| 08/26/2026 | $148.00 | $148.09 (0.06%) | $149.62 | $147.00 | 5.26 M | $184.08 B |
| 08/25/2026 | $146.60 | $148.77 (1.48%) | $148.94 | $145.58 | 4.63 M | $184.92 B |
| 08/24/2026 | $145.93 | $146.74 (0.56%) | $146.84 | $144.59 | 6.18 M | $182.40 B |
| 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 |
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.
