Gilead Sciences, Inc. GILD
168.08 USD +0.13 (+0.08%)
Regular-session close
168.08 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
166.94 Day range 169.12
118.30 52-week range 174.48
- YTD
- +36.94%
- 1 year
- +34.25%
GILD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.54 | 169.12 | 166.94 | 168.08 | +0.13 | +0.08% | 3,626,296 |
| Nov 12, 2026 | 171.15 | 171.70 | 167.93 | 167.95 | -1.78 | -1.05% | 4,233,700 |
| Nov 11, 2026 | 169.45 | 170.48 | 168.37 | 169.73 | -1.14 | -0.67% | 4,883,200 |
| Nov 10, 2026 | 170.15 | 171.15 | 167.61 | 170.87 | +1.55 | +0.92% | 4,830,400 |
| Nov 9, 2026 | 169.21 | 170.11 | 165.99 | 169.32 | +2.43 | +1.46% | 4,470,200 |
| Nov 6, 2026 | 164.11 | 169.06 | 164.00 | 166.89 | -0.68 | -0.41% | 5,817,400 |
| Nov 5, 2026 | 174.54 | 176.58 | 167.09 | 167.57 | -6.91 | -3.96% | 11,352,700 |
| Nov 4, 2026 | 171.89 | 175.41 | 168.84 | 174.48 | +7.01 | +4.19% | 9,635,400 |
| Nov 3, 2026 | 170.27 | 172.00 | 167.43 | 167.47 | -2.86 | -1.68% | 6,606,700 |
| Nov 2, 2026 | 169.85 | 172.61 | 166.38 | 170.33 | -0.35 | -0.21% | 8,876,100 |
| Oct 30, 2026 | 170.25 | 175.65 | 169.00 | 170.68 | +5.07 | +3.06% | 11,425,300 |
| Oct 29, 2026 | 162.89 | 165.70 | 160.86 | 165.61 | +6.41 | +4.03% | 8,431,600 |
| Oct 28, 2026 | 157.28 | 160.83 | 156.04 | 159.20 | +0.12 | +0.08% | 5,002,300 |
| Oct 27, 2026 | 156.05 | 159.28 | 155.76 | 159.08 | +0.39 | +0.25% | 4,934,000 |
| Oct 26, 2026 | 157.62 | 159.69 | 157.52 | 158.69 | +2.65 | +1.70% | 6,047,200 |
| Oct 23, 2026 | 156.47 | 157.65 | 155.76 | 156.04 | -1.15 | -0.73% | 6,070,700 |
| Oct 22, 2026 | 154.24 | 157.42 | 153.00 | 157.19 | +3.62 | +2.36% | 6,210,100 |
| Oct 21, 2026 | 154.73 | 155.42 | 151.71 | 153.57 | -2.94 | -1.88% | 6,220,400 |
| Oct 20, 2026 | 155.37 | 157.48 | 154.02 | 156.51 | +3.44 | +2.25% | 5,792,500 |
| Oct 19, 2026 | 155.39 | 157.24 | 152.92 | 153.07 | -3.12 | -2.00% | 6,834,600 |
| Oct 16, 2026 | 157.32 | 157.58 | 155.62 | 156.19 | -1.18 | -0.75% | 7,770,900 |
| Oct 15, 2026 | 156.39 | 160.51 | 156.02 | 157.37 | +3.83 | +2.49% | 8,287,500 |
| Oct 14, 2026 | 148.19 | 153.76 | 147.48 | 153.54 | +5.62 | +3.80% | 5,756,500 |
| Oct 13, 2026 | 151.16 | 151.16 | 147.26 | 147.92 | -2.51 | -1.67% | 5,558,100 |
| Oct 12, 2026 | 151.84 | 152.26 | 149.80 | 150.43 | -0.74 | -0.49% | 5,791,400 |
| Oct 9, 2026 | 147.23 | 151.44 | 146.10 | 151.17 | +4.07 | +2.77% | 5,802,000 |
| Oct 8, 2026 | 146.73 | 147.59 | 144.65 | 147.10 | +0.25 | +0.17% | 4,489,500 |
| Oct 7, 2026 | 145.28 | 148.60 | 144.85 | 146.85 | +2.62 | +1.82% | 5,096,700 |
| Oct 6, 2026 | 145.11 | 146.14 | 142.60 | 144.23 | -0.40 | -0.28% | 3,723,400 |
| Oct 5, 2026 | 143.21 | 145.16 | 142.79 | 144.63 | -0.11 | -0.08% | 6,137,600 |
| Oct 2, 2026 | 147.65 | 148.00 | 144.00 | 144.74 | -2.76 | -1.87% | 5,043,900 |
| Oct 1, 2026 | 149.44 | 149.44 | 147.19 | 147.50 | -1.55 | -1.04% | 4,438,500 |
| Sep 30, 2026 | 150.88 | 151.28 | 148.98 | 149.05 | -2.23 | -1.47% | 5,357,200 |
| Sep 29, 2026 | 150.18 | 152.63 | 148.79 | 151.28 | -0.93 | -0.61% | 5,322,400 |
| Sep 28, 2026 | 149.80 | 152.74 | 149.41 | 152.21 | +1.28 | +0.85% | 5,076,500 |
| Sep 25, 2026 | 150.05 | 151.00 | 148.02 | 150.93 | +1.24 | +0.83% | 5,284,300 |
| Sep 24, 2026 | 151.10 | 152.98 | 149.59 | 149.69 | -1.68 | -1.11% | 5,074,700 |
| Sep 23, 2026 | 153.60 | 154.20 | 150.06 | 151.37 | -1.30 | -0.85% | 6,191,700 |
| Sep 22, 2026 | 150.65 | 153.28 | 148.65 | 152.67 | +2.11 | +1.40% | 5,080,000 |
| Sep 21, 2026 | 150.11 | 152.10 | 148.22 | 150.56 | +0.45 | +0.30% | 5,569,200 |
| Sep 18, 2026 | 150.56 | 153.23 | 149.57 | 150.11 | -0.78 | -0.52% | 16,412,100 |
| Sep 17, 2026 | 148.78 | 151.04 | 146.89 | 150.89 | +3.21 | +2.17% | 7,842,200 |
| Sep 16, 2026 | 146.58 | 149.30 | 146.12 | 147.68 | +1.38 | +0.94% | 5,187,900 |
| Sep 15, 2026 | 144.00 | 146.35 | 142.94 | 146.30 | -0.11 | -0.08% | 4,532,600 |
| Sep 14, 2026 | 144.26 | 146.75 | 143.71 | 146.41 | +2.69 | +1.87% | 4,919,900 |
| Sep 11, 2026 | 145.24 | 145.99 | 143.50 | 143.72 | -1.09 | -0.75% | 4,202,400 |
| Sep 10, 2026 | 145.07 | 145.91 | 143.67 | 144.81 | -0.84 | -0.58% | 6,019,300 |
| Sep 9, 2026 | 145.46 | 147.68 | 145.00 | 145.65 | -0.99 | -0.68% | 4,582,500 |
| Sep 8, 2026 | 146.98 | 148.65 | 145.45 | 146.64 | -4.36 | -2.89% | 6,080,100 |
| Sep 4, 2026 | 149.23 | 151.19 | 149.23 | 151.00 | -0.22 | -0.15% | 6,181,300 |
| Sep 3, 2026 | 150.67 | 151.48 | 148.41 | 151.22 | +1.61 | +1.08% | 4,497,700 |
| Sep 2, 2026 | 150.00 | 152.55 | 148.83 | 149.61 | -0.31 | -0.21% | 4,923,200 |
| Sep 1, 2026 | 148.52 | 149.96 | 146.92 | 149.92 | +3.58 | +2.45% | 4,868,100 |
| Aug 31, 2026 | 144.23 | 147.22 | 143.18 | 146.34 | +0.66 | +0.45% | 6,594,700 |
| Aug 28, 2026 | 149.47 | 149.47 | 144.88 | 145.68 | -3.18 | -2.14% | 3,946,900 |
| Aug 27, 2026 | 147.30 | 149.11 | 146.01 | 148.86 | +0.77 | +0.52% | 5,014,800 |
| Aug 26, 2026 | 148.00 | 149.62 | 147.00 | 148.09 | -0.68 | -0.46% | 5,258,300 |
| Aug 25, 2026 | 146.60 | 148.94 | 145.58 | 148.77 | +2.03 | +1.38% | 4,630,300 |
| Aug 24, 2026 | 145.93 | 146.84 | 144.59 | 146.74 | +0.62 | +0.42% | 6,182,900 |
| Aug 21, 2026 | 144.52 | 147.91 | 143.50 | 146.12 | +2.68 | +1.87% | 5,384,300 |
| Aug 20, 2026 | 146.69 | 146.82 | 143.19 | 143.44 | -4.16 | -2.82% | 7,167,600 |
| Aug 19, 2026 | 145.10 | 148.97 | 144.30 | 147.60 | +4.16 | +2.90% | 6,738,600 |
| Aug 18, 2026 | 140.00 | 143.89 | 139.54 | 143.44 | +4.52 | +3.25% | 5,758,800 |
| Aug 17, 2026 | 138.36 | 139.49 | 136.63 | 138.92 | +0.56 | +0.40% | 3,940,300 |
| Aug 14, 2026 | 136.81 | 138.43 | 135.91 | 138.36 | +0.22 | +0.16% | 3,407,800 |
65 days, newest first. Daily bars as drawn on the GILD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.