NASDAQ : GILD
Gilead Sciences, Inc. — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 165.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 205.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gilead Sciences, Inc. (GILD) closed at 170.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 169.85 | 172.61 | 166.38 | 170.33 | 8,880,192 | -0.21% |
| 2026-10-30 | 170.25 | 175.65 | 169 | 170.68 | 11,427,256 | +3.06% |
| 2026-10-29 | 162.89 | 165.7 | 160.86 | 165.61 | 8,431,613 | +4.03% |
| 2026-10-28 | 157.28 | 160.83 | 156.04 | 159.2 | 5,002,342 | +0.08% |
| 2026-10-27 | 156.05 | 159.28 | 155.76 | 159.08 | 4,934,514 | +0.25% |
| 2026-10-26 | 157.62 | 159.69 | 157.52 | 158.69 | 6,047,660 | +1.70% |
| 2026-10-23 | 156.47 | 157.65 | 155.76 | 156.04 | 6,070,932 | -0.73% |
| 2026-10-22 | 154.24 | 157.42 | 153 | 157.19 | 6,210,518 | +2.36% |
| 2026-10-21 | 154.73 | 155.42 | 151.71 | 153.57 | 6,220,836 | -1.88% |
| 2026-10-20 | 155.37 | 157.48 | 154.02 | 156.51 | 5,793,495 | +2.25% |
| 2026-10-19 | 155.385 | 157.24 | 152.92 | 153.07 | 6,835,294 | -2.00% |
| 2026-10-16 | 157.32 | 157.575 | 155.62 | 156.19 | 7,771,505 | -0.75% |
| 2026-10-15 | 156.39 | 160.51 | 156.02 | 157.37 | 8,288,266 | +2.49% |
| 2026-10-14 | 148.19 | 153.76 | 147.48 | 153.54 | 5,761,035 | +3.80% |
| 2026-10-13 | 151.16 | 151.16 | 147.26 | 147.92 | 5,558,196 | -1.67% |
| 2026-10-12 | 151.835 | 152.26 | 149.8 | 150.43 | 5,792,190 | -0.49% |
| 2026-10-09 | 147.23 | 151.44 | 146.1 | 151.17 | 5,802,195 | +2.77% |
| 2026-10-08 | 146.73 | 147.59 | 144.65 | 147.1 | 4,489,740 | +0.17% |
| 2026-10-07 | 145.275 | 148.6 | 144.85 | 146.85 | 5,097,193 | +1.82% |
| 2026-10-06 | 145.11 | 146.14 | 142.598 | 144.23 | 3,723,588 | -0.28% |
| 2026-10-05 | 143.21 | 145.16 | 142.79 | 144.63 | 6,138,328 | -0.08% |
| 2026-10-02 | 147.65 | 148 | 144 | 144.74 | 5,044,221 | -1.87% |
| 2026-10-01 | 149.44 | 149.44 | 147.185 | 147.5 | 4,438,698 | -1.04% |
| 2026-09-30 | 150.875 | 151.28 | 148.98 | 149.05 | 5,357,405 | -1.47% |
| 2026-09-29 | 150.18 | 152.625 | 148.785 | 151.28 | 5,322,556 | -0.61% |
| 2026-09-28 | 149.795 | 152.74 | 149.41 | 152.21 | 5,081,993 | +0.85% |
| 2026-09-25 | 150.05 | 151 | 148.02 | 150.93 | 5,284,284 | +0.83% |
| 2026-09-24 | 151.1 | 152.975 | 149.59 | 149.69 | 5,075,249 | -1.11% |
| 2026-09-23 | 153.6 | 154.2 | 150.06 | 151.37 | 6,191,894 | -0.85% |
| 2026-09-22 | 150.645 | 153.281 | 148.65 | 152.67 | 5,082,660 | +1.40% |
| 2026-09-21 | 150.11 | 152.095 | 148.22 | 150.56 | 5,569,448 | +0.30% |
| 2026-09-18 | 150.56 | 153.23 | 149.57 | 150.11 | 16,421,966 | -0.52% |
| 2026-09-17 | 148.775 | 151.04 | 146.89 | 150.89 | 7,843,647 | +2.17% |
| 2026-09-16 | 146.58 | 149.3 | 146.12 | 147.68 | 5,188,250 | +0.94% |
| 2026-09-15 | 144.002 | 146.35 | 142.94 | 146.3 | 4,536,022 | +0.49% |
| 2026-09-14 | 144.26 | 146.75 | 143.71 | 146.41 | 4,920,293 | +1.87% |
| 2026-09-11 | 145.24 | 145.99 | 143.5 | 143.72 | 4,202,446 | -0.75% |
| 2026-09-10 | 145.07 | 145.907 | 143.67 | 144.81 | 6,019,851 | -0.58% |
| 2026-09-09 | 145.46 | 147.68 | 145 | 145.65 | 4,583,213 | -0.68% |
| 2026-09-08 | 146.98 | 148.649 | 145.45 | 146.64 | 6,080,502 | -2.88% |
| 2026-09-04 | 149.23 | 151.185 | 149.23 | 150.995 | 6,181,783 | -0.15% |
| 2026-09-03 | 150.67 | 151.48 | 148.41 | 151.22 | 4,498,099 | +1.08% |
| 2026-09-02 | 150 | 152.55 | 148.83 | 149.61 | 4,923,290 | -0.21% |
| 2026-09-01 | 148.52 | 149.96 | 146.915 | 149.92 | 4,870,766 | +2.45% |
| 2026-08-31 | 144.23 | 147.22 | 143.175 | 146.34 | 6,594,694 | +0.45% |
| 2026-08-28 | 149.47 | 149.47 | 144.88 | 145.68 | 3,946,913 | -2.14% |
| 2026-08-27 | 147.3 | 149.105 | 146.01 | 148.86 | 5,014,794 | +0.52% |
| 2026-08-26 | 148 | 149.62 | 147.004 | 148.09 | 5,259,811 | -0.46% |
| 2026-08-25 | 146.6 | 148.94 | 145.58 | 148.77 | 4,630,523 | +1.38% |
| 2026-08-24 | 145.93 | 146.835 | 144.59 | 146.74 | 6,183,604 | +0.42% |
| 2026-08-21 | 144.52 | 147.905 | 143.5 | 146.12 | 5,384,711 | +1.87% |
| 2026-08-20 | 146.69 | 146.82 | 143.19 | 143.44 | 7,167,579 | -2.82% |
| 2026-08-19 | 145.1 | 148.97 | 144.3 | 147.6 | 6,738,817 | +2.90% |
| 2026-08-18 | 140 | 143.89 | 139.54 | 143.44 | 5,758,845 | +3.25% |
| 2026-08-17 | 138.36 | 139.49 | 136.63 | 138.92 | 3,940,375 | +0.40% |
| 2026-08-14 | 136.81 | 138.433 | 135.91 | 138.36 | 3,407,825 | +0.16% |
| 2026-08-13 | 136.94 | 138.3 | 136.03 | 138.14 | 4,897,034 | +1.67% |
| 2026-08-12 | 133.99 | 137.12 | 133.295 | 135.87 | 5,683,968 | +0.07% |
| 2026-08-11 | 132.68 | 136.85 | 132.01 | 135.77 | 5,493,691 | +2.04% |
| 2026-08-10 | 131.61 | 134.32 | 131.61 | 133.06 | 6,833,770 | -0.11% |
| 2026-08-07 | 132.1 | 134.09 | 130.59 | 133.21 | 8,202,062 | +1.80% |
| 2026-08-06 | 133.99 | 134.48 | 129.02 | 130.86 | 9,235,052 | -0.68% |
| 2026-08-05 | 136 | 137.8 | 129.6 | 131.76 | 11,383,394 | -2.58% |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | 10,091,364 | +3.13% |
| 2026-08-03 | 131.095 | 131.5 | 129.04 | 131.15 | 7,523,916 | +0.72% |
| 2026-07-31 | 130.23 | 130.885 | 128.76 | 130.21 | 6,531,645 | -0.82% |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | 6,726,143 | -1.09% |
| 2026-07-29 | 134.41 | 134.64 | 132.565 | 132.73 | 7,766,370 | -1.18% |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | 6,947,167 | +2.91% |
| 2026-07-27 | 131 | 133.059 | 129.43 | 130.52 | 4,953,801 | +0.94% |
| 2026-07-24 | 130.93 | 131.653 | 129.04 | 129.31 | 5,529,741 | -1.18% |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | 6,299,287 | +0.40% |
| 2026-07-22 | 131.83 | 132.86 | 130.23 | 130.34 | 4,757,764 | +0.05% |
| 2026-07-21 | 130.51 | 132.865 | 129.13 | 130.28 | 8,371,109 | -2.20% |
| 2026-07-20 | 134.28 | 135.5 | 132.91 | 133.21 | 4,103,979 | -0.80% |
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | 6,903,235 | -1.48% |
| 2026-07-16 | 131.76 | 136.44 | 131.31 | 136.3 | 7,926,819 | +3.49% |
| 2026-07-15 | 130.095 | 132.95 | 129.405 | 131.7 | 4,467,637 | +1.28% |
| 2026-07-14 | 129.7 | 131.21 | 129.42 | 130.04 | 5,255,960 | -1.04% |
| 2026-07-13 | 129.66 | 131.67 | 127.935 | 131.4 | 5,131,594 | +1.21% |
| 2026-07-10 | 134.02 | 134.97 | 129.265 | 129.83 | 5,935,997 | -3.72% |
| 2026-07-09 | 135.57 | 136.06 | 133.27 | 134.84 | 5,839,339 | -0.72% |
| 2026-07-08 | 136.58 | 137.7 | 134 | 135.82 | 8,454,142 | -0.40% |
| 2026-07-07 | 132.62 | 136.6 | 132 | 136.36 | 9,177,296 | +5.21% |
| 2026-07-06 | 132.88 | 132.88 | 127.88 | 129.61 | 10,729,369 | -1.26% |
| 2026-07-02 | 126.725 | 131.58 | 126.46 | 131.27 | 8,088,800 | +4.21% |
| 2026-07-01 | 127.275 | 127.62 | 125.125 | 125.97 | 6,654,936 | -0.29% |
| 2026-06-30 | 125.88 | 127.27 | 124.19 | 126.34 | 7,409,570 | +0.01% |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | 6,897,708 | -1.21% |
| 2026-06-26 | 125.25 | 128.703 | 125.004 | 127.88 | 19,908,542 | +3.26% |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | 7,250,735 | -1.05% |
| 2026-06-24 | 125.56 | 127.27 | 124.78 | 125.16 | 7,409,629 | +0.09% |
| 2026-06-23 | 126.63 | 126.63 | 124.44 | 125.05 | 8,462,589 | +0.14% |
| 2026-06-22 | 124.3 | 125.17 | 123 | 124.87 | 8,126,312 | +0.90% |
| 2026-06-18 | 125.845 | 126.39 | 122.43 | 123.76 | 14,348,342 | -1.35% |
| 2026-06-17 | 126.69 | 128.2 | 124.11 | 125.45 | 7,726,714 | -1.40% |
| 2026-06-16 | 125.22 | 128.175 | 124.14 | 127.23 | 9,381,890 | +2.36% |
| 2026-06-15 | 125.29 | 125.4 | 122.7 | 124.3 | 6,653,106 | -0.38% |
| 2026-06-12 | 126.13 | 126.505 | 124.29 | 125.59 | 5,216,092 | -0.22% |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | 8,665,609 | +3.61% |
| 2026-06-10 | 125.635 | 125.635 | 121.39 | 121.48 | 10,154,248 | -3.20% |
| 2026-06-09 | 128.8 | 129 | 123.2 | 125.5 | 8,683,055 | -2.03% |
| 2026-06-08 | 130.07 | 130.8 | 127.13 | 128.1 | 9,795,952 | -0.82% |
| 2026-06-05 | 130.09 | 131.66 | 128.92 | 129.16 | 15,369,357 | -0.02% |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | 13,729,210 | +0.15% |
| 2026-06-03 | 127.59 | 129.86 | 127.5 | 128.99 | 6,237,144 | +1.11% |
| 2026-06-02 | 128.99 | 130.598 | 127.07 | 127.57 | 8,082,551 | -2.69% |
| 2026-06-01 | 133.99 | 133.99 | 130.53 | 131.1 | 6,259,248 | -2.48% |
| 2026-05-29 | 135.125 | 137.2 | 133.545 | 134.43 | 17,510,274 | -1.31% |
| 2026-05-28 | 133.89 | 136.51 | 132.79 | 136.22 | 5,611,605 | +1.89% |
| 2026-05-27 | 133.83 | 136.19 | 132.59 | 133.69 | 5,032,595 | -0.03% |
| 2026-05-26 | 135.25 | 136.32 | 133.68 | 133.73 | 6,409,619 | -0.47% |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | 5,973,641 | +2.96% |
| 2026-05-21 | 130.015 | 131.34 | 129.42 | 130.5 | 4,920,772 | -0.15% |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | 5,571,182 | +0.15% |
| 2026-05-19 | 129.5 | 132.34 | 128.34 | 130.5 | 5,008,997 | +0.64% |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | 5,182,249 | +0.07% |
| 2026-05-15 | 132.27 | 132.805 | 129.095 | 129.58 | 6,641,026 | -1.88% |
| 2026-05-14 | 133.77 | 134.65 | 131.81 | 132.06 | 4,533,202 | -0.74% |
| 2026-05-13 | 133.552 | 135.07 | 131.88 | 133.05 | 6,666,706 | -1.40% |