Gilead Sciences, Inc. (GILD) Charts

$111.51

$0.22 (-0.2%)
Last update: 04:00 PM EST
Day's range
$111.09
Day's range
$112.83

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