-
5 DAY PERFORMANCE
+9.38% -
1 MONTH PERFORMANCE
+14.90% -
3 MONTH PERFORMANCE
+29.53% -
6 MONTH PERFORMANCE
+50.82% -
YEAR-TO-DATE PERFORMANCE
+20.86% -
1 YEAR PERFORMANCE
+25.69%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $94.00 | $97.90 (4.15%) | $98.32 | $93.51 | 14.12 M | $122.08 B |
| 11/06/2024 | $91.00 | $91.69 (0.76%) | $91.98 | $90.50 | 8.82 M | $114.34 B |
| 11/05/2024 | $89.64 | $90.22 (0.65%) | $90.39 | $89.01 | 3.96 M | $112.50 B |
| 11/04/2024 | $89.49 | $89.84 (0.39%) | $90.71 | $89.37 | 6.12 M | $112.03 B |
| 11/01/2024 | $88.31 | $89.51 (1.36%) | $89.57 | $88.19 | 6.49 M | $111.62 B |
| 10/31/2024 | $87.94 | $88.82 (1%) | $89.28 | $87.74 | 5.89 M | $110.76 B |
| 10/30/2024 | $87.90 | $88.29 (0.44%) | $88.37 | $87.48 | 5.85 M | $110.10 B |
| 10/29/2024 | $88.38 | $88.08 (-0.34%) | $88.52 | $86.81 | 6.66 M | $109.84 B |
| 10/28/2024 | $89.24 | $88.76 (-0.54%) | $89.42 | $88.52 | 5.96 M | $110.68 B |
| 10/25/2024 | $89.45 | $89.00 (-0.5%) | $89.74 | $88.45 | 5.73 M | $110.98 B |
| 10/24/2024 | $87.72 | $88.78 (1.21%) | $89.22 | $87.62 | 7.18 M | $110.71 B |
| 10/23/2024 | $88.15 | $87.23 (-1.04%) | $88.39 | $87.14 | 4.37 M | $108.78 B |
| 10/22/2024 | $85.68 | $88.16 (2.89%) | $88.36 | $85.60 | 6.04 M | $109.94 B |
| 10/21/2024 | $86.64 | $86.29 (-0.4%) | $87.27 | $85.92 | 4.45 M | $107.60 B |
| 10/18/2024 | $86.79 | $86.72 (-0.08%) | $87.17 | $86.01 | 4.37 M | $108.14 B |
| 10/17/2024 | $86.92 | $87.36 (0.51%) | $87.65 | $86.59 | 4.29 M | $108.94 B |
| 10/16/2024 | $85.83 | $86.75 (1.07%) | $86.82 | $85.83 | 3.18 M | $108.18 B |
| 10/15/2024 | $85.18 | $85.82 (0.75%) | $86.64 | $84.80 | 5.13 M | $107.02 B |
| 10/14/2024 | $84.92 | $85.05 (0.15%) | $85.34 | $84.34 | 3.49 M | $106.06 B |
| 10/11/2024 | $84.86 | $84.95 (0.11%) | $84.98 | $84.17 | 3.98 M | $105.93 B |
| 10/10/2024 | $85.83 | $84.67 (-1.35%) | $85.94 | $84.59 | 3.81 M | $105.58 B |
| 10/09/2024 | $85.18 | $86.14 (1.13%) | $86.85 | $85.06 | 6.16 M | $107.42 B |
| 10/08/2024 | $84.52 | $85.21 (0.82%) | $85.39 | $84.32 | 4.59 M | $106.26 B |
| 10/07/2024 | $85.05 | $84.43 (-0.73%) | $85.66 | $84.34 | 4.69 M | $105.28 B |
| 10/04/2024 | $84.34 | $84.59 (0.3%) | $84.96 | $83.98 | 4.05 M | $105.48 B |
| 10/03/2024 | $84.25 | $84.17 (-0.09%) | $84.93 | $84.01 | 4.09 M | $104.96 B |
| 10/02/2024 | $83.33 | $84.74 (1.69%) | $85.43 | $83.10 | 6.04 M | $105.67 B |
| 10/01/2024 | $83.82 | $83.94 (0.14%) | $83.98 | $82.82 | 6.62 M | $104.67 B |
| 09/30/2024 | $83.15 | $83.84 (0.83%) | $84.25 | $83.14 | 5.12 M | $104.55 B |
| 09/27/2024 | $83.23 | $83.61 (0.46%) | $84.33 | $83.04 | 5.46 M | $104.26 B |
| 09/26/2024 | $82.02 | $83.04 (1.24%) | $83.12 | $81.83 | 5.65 M | $103.55 B |
| 09/25/2024 | $83.94 | $82.21 (-2.06%) | $83.99 | $82.15 | 8.38 M | $102.52 B |
| 09/24/2024 | $83.79 | $83.79 (0%) | $84.28 | $83.34 | 7.99 M | $104.49 B |
| 09/23/2024 | $84.25 | $83.99 (-0.31%) | $84.46 | $83.48 | 6.47 M | $104.74 B |
| 09/20/2024 | $83.26 | $83.94 (0.82%) | $83.99 | $82.75 | 24.93 M | $104.67 B |
| 09/19/2024 | $84.39 | $83.90 (-0.58%) | $84.65 | $83.43 | 8.80 M | $104.62 B |
| 09/18/2024 | $83.37 | $83.89 (0.62%) | $84.52 | $82.76 | 9.20 M | $104.61 B |
| 09/17/2024 | $83.06 | $83.05 (-0.01%) | $83.34 | $82.38 | 7.08 M | $103.56 B |
| 09/16/2024 | $83.00 | $83.16 (0.19%) | $83.58 | $82.52 | 7.84 M | $103.70 B |
| 09/13/2024 | $81.95 | $82.81 (1.05%) | $83.17 | $81.57 | 6.53 M | $103.26 B |
| 09/12/2024 | $83.02 | $83.16 (0.17%) | $84.89 | $81.98 | 11.45 M | $103.70 B |
| 09/11/2024 | $81.14 | $80.94 (-0.25%) | $81.20 | $79.64 | 6.14 M | $100.93 B |
| 09/10/2024 | $79.17 | $81.44 (2.87%) | $81.56 | $78.73 | 6.87 M | $101.56 B |
| 09/09/2024 | $78.40 | $79.17 (0.98%) | $80.20 | $78.36 | 5.57 M | $98.72 B |
| 09/06/2024 | $79.11 | $78.72 (-0.49%) | $79.21 | $78.26 | 9.22 M | $98.16 B |
| 09/05/2024 | $78.95 | $78.77 (-0.23%) | $79.32 | $77.74 | 4.31 M | $98.23 B |
| 09/04/2024 | $79.67 | $79.13 (-0.68%) | $80.00 | $78.72 | 4.58 M | $98.68 B |
| 09/03/2024 | $79.79 | $79.70 (-0.11%) | $80.44 | $79.40 | 8.73 M | $99.39 B |
| 08/30/2024 | $79.43 | $79.00 (-0.54%) | $80.25 | $78.60 | 6.21 M | $98.51 B |
| 08/29/2024 | $78.93 | $79.45 (0.66%) | $79.65 | $78.25 | 5.54 M | $99.07 B |
| 08/28/2024 | $77.46 | $78.56 (1.42%) | $79.45 | $77.23 | 6.21 M | $97.96 B |
| 08/27/2024 | $77.21 | $77.00 (-0.27%) | $77.46 | $76.69 | 3.90 M | $96.02 B |
| 08/26/2024 | $76.80 | $76.96 (0.21%) | $77.43 | $76.42 | 2.93 M | $95.97 B |
| 08/23/2024 | $76.09 | $76.72 (0.83%) | $77.12 | $75.91 | 6.85 M | $95.67 B |
| 08/22/2024 | $75.57 | $75.90 (0.44%) | $76.26 | $75.35 | 5.93 M | $94.65 B |
| 08/21/2024 | $74.85 | $75.13 (0.37%) | $75.38 | $74.80 | 3.66 M | $93.69 B |
| 08/20/2024 | $74.54 | $74.75 (0.28%) | $74.90 | $74.34 | 3.67 M | $93.21 B |
| 08/19/2024 | $73.34 | $74.45 (1.51%) | $74.52 | $73.27 | 3.73 M | $92.84 B |
| 08/16/2024 | $73.94 | $73.78 (-0.22%) | $74.24 | $72.89 | 5.15 M | $92.00 B |
| 08/15/2024 | $74.38 | $74.34 (-0.05%) | $75.01 | $73.75 | 5.20 M | $92.70 B |
| 08/14/2024 | $73.51 | $74.14 (0.86%) | $74.35 | $72.99 | 4.75 M | $92.45 B |
| 08/13/2024 | $72.95 | $73.98 (1.41%) | $74.25 | $72.67 | 4.36 M | $92.25 B |
| 08/12/2024 | $73.34 | $72.99 (-0.48%) | $73.49 | $72.43 | 5.61 M | $91.02 B |
| 08/09/2024 | $74.94 | $73.66 (-1.71%) | $76.25 | $72.81 | 9.55 M | $91.85 B |
| 08/08/2024 | $74.05 | $75.59 (2.08%) | $75.75 | $73.77 | 7.79 M | $94.26 B |