GILD
Gilead Sciences (GILD)
NASDAQ
$125.73+$0.86 (+0.69%)
Price as of Jun 23, 2026 2:44 PM EDT
  • $155.0B
    Market Cap
  • 20.65%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -6.45%
    Low Price$121.48
    High Price$136.22
  • 3 Months
    -8.40%
    Low Price$121.48
    High Price$142.09
  • 1 Year
    +20.65%
    Low Price$105.93
    High Price$155.80
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
124.30
125.17
123.00
124.87
+0.90%
8,126,314
06/18/2026
125.85
126.39
122.43
123.76
-1.35%
14,348,343
06/17/2026
126.69
128.20
124.11
125.45
-1.40%
7,726,715
06/16/2026
125.22
128.18
124.14
127.23
+2.36%
9,381,891
06/15/2026
125.29
125.40
122.70
124.30
-0.38%
6,653,086
06/15/2026
$0.82 Dividend
06/12/2026
125.31
125.68
123.48
124.77
-0.22%
5,216,093
06/11/2026
120.99
126.54
120.99
125.05
+3.61%
8,665,610
06/10/2026
124.81
124.81
120.60
120.69
-3.20%
10,154,259
06/09/2026
127.96
128.16
122.40
124.68
-2.03%
8,683,057
06/08/2026
129.22
129.95
126.30
127.26
-0.82%
9,801,673
06/05/2026
129.24
130.80
128.08
128.32
-0.02%
15,369,358
06/04/2026
129.72
130.18
127.17
128.34
+0.15%
13,729,211
06/03/2026
126.76
129.01
126.67
128.15
+1.11%
6,233,436
06/02/2026
128.15
129.74
126.24
126.74
-2.69%
8,082,552
06/01/2026
133.12
133.12
129.68
130.24
-2.48%
6,259,249
05/29/2026
134.24
136.30
132.67
133.55
-1.31%
17,510,274
05/28/2026
133.02
135.62
131.92
135.33
+1.89%
5,611,606
05/27/2026
132.96
135.30
131.72
132.82
-0.03%
5,032,602
05/26/2026
134.37
135.43
132.81
132.86
-0.47%
6,409,620
05/22/2026
130.71
133.64
130.26
133.48
+2.96%
5,973,642
05/21/2026
129.17
130.48
128.57
129.65
-0.15%
4,920,446
05/20/2026
130.50
131.09
128.64
129.84
+0.15%
5,571,183
05/19/2026
128.65
131.48
127.50
129.65
+0.64%
5,008,998
05/18/2026
129.30
130.19
128.38
128.82
+0.07%
5,182,250
05/15/2026
131.41
131.94
128.25
128.73
-1.88%
6,641,026
05/14/2026
132.90
133.77
130.95
131.20
-0.74%
4,533,203
05/13/2026
132.68
134.19
131.02
132.18
-1.40%
6,666,707
05/12/2026
134.12
136.60
131.85
134.06
+1.06%
6,034,940
05/11/2026
130.15
133.98
130.12
132.65
+1.67%
5,384,972
05/08/2026
129.15
132.47
128.16
130.47
-2.04%
10,250,367
05/07/2026
135.60
135.60
132.89
133.18
-1.64%
8,901,045
05/07/2026
$2.03 Earnings
05/06/2026
132.51
135.86
132.32
135.41
+2.11%
6,351,161
05/05/2026
131.97
133.11
131.03
132.61
+0.60%
6,152,431
05/04/2026
129.59
132.23
129.15
131.82
+0.79%
5,880,734
05/01/2026
129.15
131.50
128.17
130.79
+0.62%
5,517,169
04/30/2026
127.12
131.35
127.12
129.99
+1.55%
6,660,241
04/29/2026
128.06
129.11
127.16
128.00
-0.32%
5,048,294
04/28/2026
129.48
129.62
127.50
128.42
+1.18%
5,940,158
04/27/2026
127.96
129.48
126.81
126.92
-2.03%
8,168,948
04/24/2026
130.68
131.46
128.44
129.55
-2.42%
5,965,898
04/23/2026
133.14
133.80
131.92
132.77
+0.56%
3,870,913
04/22/2026
132.82
133.20
130.48
132.03
-0.29%
6,695,769
04/21/2026
135.29
135.44
131.36
132.42
-1.90%
6,069,368
04/20/2026
137.15
137.64
134.60
134.98
-1.29%
3,870,700
04/17/2026
138.04
138.85
135.80
136.74
-0.66%
7,345,882
04/16/2026
137.70
139.35
136.85
137.65
-0.87%
3,432,531
04/15/2026
140.04
140.04
137.16
138.86
-0.48%
3,790,526
04/14/2026
137.36
140.48
136.70
139.53
+1.02%
6,473,797
04/13/2026
137.09
138.64
136.13
138.12
+0.03%
5,099,250
04/10/2026
141.45
141.45
137.55
138.08
-2.18%
4,418,216
04/09/2026
139.21
142.04
139.05
141.16
+0.39%
4,166,905
04/08/2026
139.19
140.65
137.57
140.62
+1.97%
4,967,271
04/07/2026
138.09
138.48
136.25
137.89
-0.95%
5,439,157
04/06/2026
138.33
139.79
137.94
139.22
+0.30%
3,922,123
04/02/2026
138.70
140.42
137.73
138.80
-0.42%
4,925,897
04/01/2026
138.78
140.57
137.91
139.38
+0.67%
5,286,456
03/31/2026
136.28
139.43
136.27
138.46
+2.22%
7,878,992
03/30/2026
133.69
135.74
133.02
135.45
+1.56%
6,148,332
03/27/2026
135.96
136.57
133.22
133.37
-1.92%
5,647,185
03/26/2026
137.49
138.03
135.77
135.99
-1.00%
4,285,651
03/25/2026
138.85
139.50
137.02
137.36
+0.11%
5,053,337
03/24/2026
135.91
137.46
135.57
137.21
+0.56%
6,725,458
03/23/2026
138.76
138.89
135.55
136.44
+0.09%
7,364,174
03/20/2026
139.51
140.08
135.60
136.31
-2.76%
15,515,196
03/19/2026
140.49
141.16
139.21
140.19
-0.13%
7,310,679
03/18/2026
142.23
142.86
138.32
140.37
-2.15%
7,079,634
03/17/2026
145.56
145.75
142.33
143.46
-0.56%
3,887,751
03/16/2026
143.29
145.18
141.75
144.26
+0.15%
3,697,501
03/13/2026
145.89
147.25
143.26
144.04
+0.42%
4,375,701
03/13/2026
$0.82 Dividend
03/12/2026
143.35
145.17
142.14
143.45
-0.54%
7,006,787
03/11/2026
145.32
147.49
144.04
144.23
-1.72%
5,552,156
03/10/2026
145.94
147.57
145.05
146.76
+1.32%
5,098,461
03/09/2026
141.76
145.14
141.74
144.85
+1.88%
5,210,502
03/06/2026
141.82
142.89
141.04
142.18
-0.83%
4,921,313
03/05/2026
144.54
144.97
141.60
143.38
-2.08%
6,944,156
03/04/2026
147.11
147.11
144.33
146.42
+0.26%
6,925,216
03/03/2026
146.33
147.03
143.75
146.04
-1.47%
6,741,675
03/02/2026
146.07
148.94
146.01
148.21
+0.73%
7,183,285
02/27/2026
141.81
148.18
141.63
147.14
+3.60%
11,195,856
02/26/2026
144.15
144.58
141.35
142.02
-2.28%
7,987,607
02/25/2026
145.56
147.30
144.61
145.33
-0.35%
6,209,090
02/24/2026
147.90
148.26
145.26
145.85
-1.46%
8,334,027
02/23/2026
147.12
150.61
146.58
148.01
-1.04%
5,994,769
02/20/2026
148.75
151.39
148.27
149.56
+0.19%
6,986,978
02/19/2026
150.49
150.96
148.51
149.29
-1.06%
7,357,970
02/18/2026
154.12
154.12
150.52
150.89
-1.63%
5,190,851
02/17/2026
153.16
153.86
151.45
153.39
+0.19%
5,885,152
02/13/2026
150.05
155.04
149.62
153.10
+2.09%
6,861,934
02/12/2026
151.56
153.84
148.99
149.97
-2.56%
9,891,223
02/11/2026
147.09
155.38
145.59
153.91
+5.82%
11,433,950
02/10/2026
149.63
150.03
145.28
145.44
-2.93%
10,774,639
02/10/2026
$1.86 Earnings
02/09/2026
150.00
151.14
148.36
149.84
-0.54%
7,431,212
02/06/2026
147.87
151.27
146.90
150.65
+2.10%
8,510,037
02/05/2026
144.72
148.67
144.10
147.56
+2.15%
9,143,045
02/04/2026
142.39
144.95
141.76
144.45
+2.06%
7,440,114
02/03/2026
140.43
144.17
140.31
141.54
+0.27%
6,840,192