Gilead Sciences, Inc. (GILD) Charts

$102.50

$2.16 (2.15%)
Last update: 04:00 PM EST
Day's range
$100.23
Day's range
$102.55

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