5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+15.95%
YEAR-TO-DATE PERFORMANCE
+10.97%
1 YEAR PERFORMANCE
+51.36%
Gilead Sciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $100.61 | $102.50 (1.88%) | $102.55 | $100.23 | 6.38 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 |
04/01/2025 | $112.00 | $111.28 (-0.64%) | $112.86 | $110.71 | 6.28 M | $138.88 B |
03/31/2025 | $109.67 | $112.05 (2.17%) | $112.46 | $109.60 | 8.83 M | $139.84 B |
03/28/2025 | $111.15 | $111.79 (0.58%) | $112.38 | $109.65 | 7.85 M | $139.51 B |
03/27/2025 | $110.00 | $111.16 (1.05%) | $111.81 | $109.74 | 6.38 M | $138.73 B |
03/26/2025 | $107.99 | $109.27 (1.19%) | $110.46 | $107.90 | 7.39 M | $136.37 B |
03/25/2025 | $106.74 | $107.89 (1.08%) | $107.95 | $106.30 | 8.44 M | $134.65 B |
03/24/2025 | $107.01 | $106.74 (-0.25%) | $107.39 | $106.10 | 8.56 M | $133.21 B |
03/21/2025 | $105.16 | $107.08 (1.83%) | $107.42 | $104.92 | 26.50 M | $133.64 B |
03/20/2025 | $106.83 | $105.87 (-0.9%) | $106.83 | $104.70 | 11.28 M | $132.13 B |
03/19/2025 | $109.69 | $107.51 (-1.99%) | $109.72 | $105.80 | 11.97 M | $134.17 B |
03/18/2025 | $112.19 | $110.23 (-1.75%) | $112.20 | $109.84 | 10.25 M | $137.57 B |
03/17/2025 | $110.53 | $112.26 (1.57%) | $112.56 | $109.46 | 9.26 M | $140.10 B |
03/14/2025 | $112.89 | $111.44 (-1.28%) | $113.36 | $110.90 | 8.65 M | $139.08 B |
03/13/2025 | $113.79 | $113.35 (-0.39%) | $115.47 | $112.70 | 6.94 M | $141.46 B |
03/12/2025 | $113.15 | $113.99 (0.74%) | $114.87 | $112.82 | 8.07 M | $142.26 B |
03/11/2025 | $116.65 | $114.43 (-1.9%) | $116.98 | $113.92 | 11.48 M | $142.81 B |
03/10/2025 | $117.00 | $117.21 (0.18%) | $119.96 | $116.78 | 11.19 M | $146.28 B |
03/07/2025 | $115.65 | $117.41 (1.52%) | $118.42 | $114.79 | 14.41 M | $146.53 B |
03/06/2025 | $115.46 | $116.04 (0.5%) | $116.31 | $114.61 | 7.71 M | $144.82 B |
03/05/2025 | $114.74 | $115.44 (0.61%) | $117.21 | $114.50 | 16.09 M | $144.07 B |
03/04/2025 | $117.25 | $114.74 (-2.14%) | $117.39 | $113.58 | 11.98 M | $143.20 B |
03/03/2025 | $114.89 | $115.99 (0.96%) | $117.16 | $114.68 | 10.02 M | $144.76 B |
02/28/2025 | $112.15 | $114.31 (1.93%) | $114.77 | $111.81 | 12.60 M | $142.66 B |
02/27/2025 | $110.33 | $111.99 (1.5%) | $112.57 | $110.05 | 6.30 M | $139.76 B |
02/26/2025 | $110.71 | $110.46 (-0.23%) | $111.07 | $108.40 | 5.91 M | $137.85 B |
02/25/2025 | $111.10 | $111.53 (0.39%) | $112.11 | $110.10 | 8.07 M | $139.19 B |
02/24/2025 | $109.57 | $111.03 (1.33%) | $111.99 | $109.45 | 10.50 M | $138.57 B |
02/21/2025 | $110.73 | $109.95 (-0.7%) | $111.03 | $109.77 | 9.73 M | $137.22 B |
02/20/2025 | $107.78 | $110.03 (2.09%) | $110.11 | $107.43 | 7.68 M | $137.32 B |
02/19/2025 | $105.23 | $107.65 (2.3%) | $107.81 | $105.20 | 6.38 M | $134.35 B |
02/18/2025 | $104.25 | $105.25 (0.96%) | $106.58 | $104.00 | 9.43 M | $131.35 B |