5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
+21.47%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
+63.17%
Gilead Sciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $111.79 | $111.51 (-0.25%) | $112.83 | $111.09 | 5.99 M | $138.94 B |
07/01/2025 | $111.50 | $111.73 (0.21%) | $112.57 | $110.80 | 7.68 M | $139.22 B |
06/30/2025 | $110.61 | $110.87 (0.24%) | $111.44 | $109.88 | 6.60 M | $138.14 B |
06/27/2025 | $108.26 | $110.67 (2.23%) | $112.00 | $106.84 | 19.55 M | $137.89 B |
06/26/2025 | $106.19 | $107.62 (1.35%) | $107.86 | $105.79 | 6.31 M | $134.09 B |
06/25/2025 | $106.84 | $105.93 (-0.85%) | $106.92 | $104.46 | 6.05 M | $131.99 B |
06/24/2025 | $106.33 | $107.20 (0.82%) | $107.60 | $106.00 | 7.92 M | $133.57 B |
06/23/2025 | $108.82 | $106.19 (-2.42%) | $109.44 | $105.35 | 8.17 M | $132.31 B |
06/20/2025 | $108.85 | $108.50 (-0.32%) | $110.16 | $107.30 | 23.27 M | $135.19 B |
06/18/2025 | $108.61 | $108.00 (-0.56%) | $111.78 | $107.19 | 12.89 M | $134.57 B |
06/17/2025 | $110.29 | $108.00 (-2.08%) | $110.69 | $107.74 | 7.46 M | $134.57 B |
06/16/2025 | $110.17 | $110.83 (0.6%) | $111.47 | $108.80 | 4.74 M | $138.09 B |
06/13/2025 | $110.51 | $109.98 (-0.48%) | $111.37 | $109.48 | 8.15 M | $137.04 B |
06/12/2025 | $110.59 | $112.05 (1.32%) | $112.09 | $108.90 | 7.03 M | $139.61 B |
06/11/2025 | $109.82 | $109.30 (-0.47%) | $111.04 | $109.02 | 6.41 M | $136.19 B |
06/10/2025 | $109.89 | $110.09 (0.18%) | $112.24 | $109.76 | 8.87 M | $137.17 B |
06/09/2025 | $112.60 | $113.00 (0.36%) | $113.52 | $111.77 | 6.15 M | $140.80 B |
06/06/2025 | $111.69 | $112.46 (0.69%) | $112.76 | $110.77 | 5.26 M | $140.13 B |
06/05/2025 | $108.97 | $110.46 (1.37%) | $112.53 | $108.31 | 10.82 M | $137.63 B |
06/04/2025 | $109.52 | $109.02 (-0.46%) | $111.29 | $108.89 | 7.96 M | $135.84 B |
06/03/2025 | $108.40 | $109.33 (0.86%) | $109.77 | $107.65 | 9.88 M | $136.23 B |
06/02/2025 | $109.24 | $108.91 (-0.3%) | $110.41 | $105.69 | 9.99 M | $135.70 B |
05/30/2025 | $111.62 | $110.08 (-1.38%) | $111.62 | $109.58 | 11.91 M | $137.16 B |
05/29/2025 | $108.59 | $111.11 (2.32%) | $111.24 | $108.12 | 5.60 M | $138.44 B |
05/28/2025 | $109.12 | $108.44 (-0.62%) | $109.45 | $107.23 | 4.60 M | $135.12 B |
05/27/2025 | $108.30 | $109.09 (0.73%) | $109.55 | $108.04 | 7.93 M | $135.93 B |
05/23/2025 | $105.85 | $107.37 (1.44%) | $107.84 | $105.58 | 6.04 M | $133.78 B |
05/22/2025 | $107.25 | $106.74 (-0.48%) | $107.95 | $106.13 | 7.07 M | $133.00 B |
05/21/2025 | $108.11 | $107.72 (-0.36%) | $108.77 | $107.39 | 7.97 M | $134.22 B |
05/20/2025 | $105.76 | $109.11 (3.17%) | $109.26 | $105.76 | 10.71 M | $135.95 B |
05/19/2025 | $103.00 | $106.16 (3.07%) | $106.25 | $102.84 | 8.56 M | $132.28 B |
05/16/2025 | $100.61 | $102.50 (1.88%) | $102.55 | $100.23 | 6.40 M | $127.72 B |
05/15/2025 | $99.53 | $100.34 (0.81%) | $100.62 | $97.86 | 9.68 M | $125.02 B |
05/14/2025 | $100.93 | $98.38 (-2.53%) | $101.73 | $98.08 | 10.05 M | $122.58 B |
05/13/2025 | $102.56 | $101.43 (-1.1%) | $102.83 | $100.73 | 8.44 M | $126.38 B |
05/12/2025 | $96.79 | $103.82 (7.26%) | $104.66 | $96.19 | 12.94 M | $129.36 B |
05/09/2025 | $98.07 | $96.91 (-1.18%) | $98.65 | $96.20 | 13.14 M | $120.75 B |
05/08/2025 | $97.25 | $98.16 (0.94%) | $98.44 | $95.30 | 12.99 M | $122.31 B |
05/07/2025 | $97.87 | $98.90 (1.05%) | $99.70 | $97.33 | 8.13 M | $123.23 B |
05/06/2025 | $102.33 | $97.88 (-4.35%) | $102.73 | $97.33 | 11.41 M | $121.96 B |
05/05/2025 | $103.72 | $102.81 (-0.88%) | $103.85 | $102.46 | 5.49 M | $128.10 B |
05/02/2025 | $104.87 | $103.68 (-1.13%) | $105.17 | $102.48 | 7.03 M | $129.19 B |
05/01/2025 | $105.51 | $103.25 (-2.14%) | $105.86 | $103.16 | 7.27 M | $128.65 B |
04/30/2025 | $105.33 | $106.54 (1.15%) | $106.81 | $103.80 | 9.63 M | $132.75 B |
04/29/2025 | $105.68 | $104.21 (-1.39%) | $107.17 | $104.11 | 7.65 M | $129.85 B |
04/28/2025 | $103.86 | $106.34 (2.39%) | $106.54 | $103.14 | 9.46 M | $132.50 B |
04/25/2025 | $102.68 | $103.17 (0.48%) | $104.20 | $93.37 | 14.21 M | $128.76 B |
04/24/2025 | $106.11 | $106.15 (0.04%) | $107.56 | $105.74 | 10.13 M | $132.48 B |
04/23/2025 | $105.95 | $106.38 (0.41%) | $106.64 | $99.32 | 8.18 M | $132.76 B |
04/22/2025 | $104.90 | $105.51 (0.58%) | $106.44 | $104.78 | 7.54 M | $131.68 B |
04/21/2025 | $104.10 | $104.33 (0.22%) | $105.23 | $103.09 | 6.72 M | $130.20 B |
04/17/2025 | $104.74 | $104.54 (-0.19%) | $105.75 | $103.52 | 8.07 M | $130.47 B |
04/16/2025 | $105.93 | $104.88 (-0.99%) | $106.40 | $104.35 | 7.12 M | $130.89 B |
04/15/2025 | $106.40 | $105.68 (-0.68%) | $106.50 | $104.87 | 7.58 M | $131.89 B |
04/14/2025 | $103.98 | $106.50 (2.42%) | $107.18 | $103.98 | 6.34 M | $132.91 B |
04/11/2025 | $102.18 | $103.63 (1.42%) | $104.79 | $100.76 | 8.68 M | $129.33 B |
04/10/2025 | $104.82 | $101.40 (-3.26%) | $105.00 | $99.25 | 14.19 M | $126.55 B |
04/09/2025 | $97.97 | $105.25 (7.43%) | $107.46 | $97.32 | 19.23 M | $131.35 B |
04/08/2025 | $105.40 | $103.19 (-2.1%) | $107.47 | $101.80 | 11.29 M | $128.78 B |
04/07/2025 | $104.75 | $105.52 (0.74%) | $109.00 | $103.32 | 14.20 M | $131.69 B |
04/04/2025 | $110.51 | $107.25 (-2.95%) | $112.87 | $107.12 | 12.92 M | $133.85 B |
04/03/2025 | $113.02 | $112.39 (-0.56%) | $114.75 | $112.28 | 10.05 M | $140.26 B |
04/02/2025 | $111.13 | $111.89 (0.68%) | $112.02 | $110.47 | 7.44 M | $139.64 B |