5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
+30.32%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+6.83%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $91.35 | $92.32 (1.06%) | $92.57 | $91.04 | 759,401 | |
| 01/14/2025 | $90.59 | $91.00 (0.45%) | $91.48 | $89.83 | 7.41 M | $113.48 B |
| 01/13/2025 | $90.30 | $89.94 (-0.4%) | $90.37 | $89.02 | 6.52 M | $112.16 B |
| 01/10/2025 | $90.19 | $89.88 (-0.34%) | $91.43 | $88.57 | 7.87 M | $112.08 B |
| 01/08/2025 | $90.68 | $89.14 (-1.7%) | $90.68 | $89.00 | 8.05 M | $111.16 B |
| 01/07/2025 | $90.89 | $90.63 (-0.29%) | $91.51 | $90.51 | 5.81 M | $113.02 B |
| 01/06/2025 | $90.75 | $91.23 (0.53%) | $91.53 | $90.33 | 6.78 M | $113.76 B |
| 01/03/2025 | $92.19 | $91.41 (-0.85%) | $92.34 | $91.31 | 4.27 M | $113.99 B |
| 01/02/2025 | $92.62 | $91.88 (-0.8%) | $92.83 | $91.40 | 3.50 M | $114.57 B |
| 12/31/2024 | $92.59 | $92.37 (-0.24%) | $92.98 | $91.78 | 3.48 M | $115.19 B |
| 12/30/2024 | $93.93 | $92.01 (-2.04%) | $94.00 | $91.72 | 3.61 M | $114.74 B |
| 12/27/2024 | $93.43 | $94.11 (0.73%) | $94.38 | $93.43 | 3.35 M | $117.36 B |
| 12/26/2024 | $93.17 | $94.41 (1.33%) | $94.55 | $92.98 | 2.92 M | $117.73 B |
| 12/24/2024 | $93.00 | $93.95 (1.02%) | $94.05 | $92.10 | 2.11 M | $117.16 B |
| 12/23/2024 | $92.62 | $93.40 (0.84%) | $93.52 | $91.79 | 4.81 M | $116.47 B |
| 12/20/2024 | $90.92 | $92.57 (1.81%) | $93.29 | $90.71 | 22.53 M | $115.43 B |
| 12/19/2024 | $90.40 | $91.09 (0.76%) | $91.48 | $90.27 | 8.88 M | $113.59 B |
| 12/18/2024 | $92.72 | $90.69 (-2.19%) | $93.50 | $90.59 | 6.62 M | $113.09 B |
| 12/17/2024 | $91.88 | $92.80 (1%) | $93.59 | $91.88 | 6.13 M | $115.72 B |
| 12/16/2024 | $91.96 | $92.05 (0.1%) | $93.26 | $91.90 | 7.07 M | $114.79 B |
| 12/13/2024 | $91.66 | $91.86 (0.22%) | $92.11 | $89.15 | 7.52 M | $114.55 B |
| 12/12/2024 | $92.46 | $92.38 (-0.09%) | $93.22 | $91.44 | 5.78 M | $115.20 B |
| 12/11/2024 | $92.40 | $92.38 (-0.02%) | $94.65 | $91.94 | 7.53 M | $115.20 B |
| 12/10/2024 | $91.35 | $92.34 (1.08%) | $92.95 | $90.64 | 6.75 M | $115.15 B |
| 12/09/2024 | $91.86 | $90.59 (-1.38%) | $92.15 | $90.50 | 7.40 M | $112.97 B |
| 12/06/2024 | $93.50 | $92.13 (-1.47%) | $94.22 | $92.03 | 4.47 M | $114.89 B |
| 12/05/2024 | $91.60 | $93.39 (1.95%) | $94.27 | $91.60 | 12.43 M | $116.46 B |
| 12/04/2024 | $92.59 | $91.59 (-1.08%) | $92.60 | $89.86 | 9.12 M | $114.21 B |
| 12/03/2024 | $93.81 | $92.49 (-1.41%) | $94.39 | $92.46 | 5.53 M | $115.34 B |
| 12/02/2024 | $92.53 | $94.02 (1.61%) | $94.36 | $92.49 | 5.02 M | $117.24 B |
| 11/29/2024 | $92.84 | $92.58 (-0.28%) | $93.16 | $92.33 | 3.85 M | $115.45 B |
| 11/27/2024 | $91.44 | $92.41 (1.06%) | $92.90 | $91.44 | 5.53 M | $115.24 B |
| 11/26/2024 | $90.34 | $91.35 (1.12%) | $91.68 | $89.63 | 4.41 M | $113.91 B |
| 11/25/2024 | $90.75 | $90.49 (-0.29%) | $91.37 | $89.50 | 10.75 M | $112.84 B |
| 11/22/2024 | $89.81 | $90.19 (0.42%) | $90.49 | $89.27 | 4.55 M | $112.47 B |
| 11/21/2024 | $89.07 | $89.76 (0.77%) | $89.94 | $88.07 | 4.06 M | $111.93 B |
| 11/20/2024 | $88.11 | $88.63 (0.59%) | $89.08 | $87.77 | 4.78 M | $110.52 B |
| 11/19/2024 | $87.63 | $87.75 (0.14%) | $88.60 | $86.08 | 8.18 M | $109.42 B |
| 11/18/2024 | $88.39 | $88.46 (0.08%) | $89.04 | $87.63 | 9.10 M | $110.31 B |
| 11/15/2024 | $91.71 | $88.40 (-3.61%) | $91.99 | $88.21 | 11.45 M | $110.23 B |
| 11/14/2024 | $92.31 | $92.11 (-0.22%) | $92.66 | $91.30 | 8.20 M | $114.86 B |
| 11/13/2024 | $94.13 | $92.63 (-1.59%) | $94.21 | $91.63 | 11.06 M | $115.51 B |
| 11/12/2024 | $96.35 | $94.35 (-2.08%) | $96.84 | $94.23 | 9.32 M | $117.65 B |
| 11/11/2024 | $96.40 | $97.03 (0.65%) | $98.90 | $96.30 | 7.09 M | $121.00 B |
| 11/08/2024 | $96.05 | $96.57 (0.54%) | $97.32 | $94.91 | 7.46 M | $120.42 B |
| 11/07/2024 | $94.00 | $97.90 (4.15%) | $98.32 | $93.51 | 14.39 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 |