GILD
Gilead Sciences (GILD)
NASDAQ
$146.11-$0.02 (-0.01%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $177.9B
    Market Cap
  • 30.63%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +12.16%
    Low Price$129.31
    High Price$147.60
  • 3 Months
    +12.71%
    Low Price$120.69
    High Price$147.60
  • 1 Year
    +30.63%
    Low Price$108.50
    High Price$153.91
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
144.52
147.91
143.50
146.12
+1.87%
5,384,711
08/20/2026
146.69
146.82
143.19
143.44
-2.82%
7,167,580
08/19/2026
145.10
148.97
144.30
147.60
+2.90%
6,738,818
08/18/2026
140.00
143.89
139.54
143.44
+3.25%
5,758,839
08/17/2026
138.36
139.49
136.63
138.92
+0.40%
3,940,377
08/14/2026
136.81
138.43
135.91
138.36
+0.16%
3,407,826
08/13/2026
136.94
138.30
136.03
138.14
+1.67%
4,897,655
08/12/2026
133.99
137.12
133.30
135.87
+0.07%
5,681,740
08/11/2026
132.68
136.85
132.01
135.77
+2.04%
5,493,832
08/10/2026
131.61
134.32
131.61
133.06
-0.11%
6,832,659
08/07/2026
132.10
134.09
130.59
133.21
+1.80%
8,202,063
08/06/2026
133.99
134.48
129.02
130.86
-0.68%
9,235,053
08/05/2026
136.00
137.80
129.60
131.76
-2.58%
11,382,100
08/04/2026
131.15
135.57
129.54
135.25
+3.13%
10,125,611
08/04/2026
-$6.75 Earnings
08/03/2026
131.10
131.50
129.04
131.15
+0.72%
7,523,914
07/31/2026
130.23
130.89
128.76
130.21
-0.82%
6,499,876
07/30/2026
130.02
131.39
128.28
131.28
-1.09%
6,725,944
07/29/2026
134.41
134.64
132.57
132.73
-1.18%
7,767,186
07/28/2026
133.11
136.26
132.63
134.32
+2.91%
6,947,169
07/27/2026
131.00
133.06
129.43
130.52
+0.94%
4,953,802
07/24/2026
130.93
131.65
129.04
129.31
-1.18%
5,529,695
07/23/2026
129.22
131.07
127.61
130.86
+0.40%
6,299,362
07/22/2026
131.83
132.86
130.23
130.34
+0.05%
4,757,765
07/21/2026
130.51
132.87
129.13
130.28
-2.20%
8,371,109
07/20/2026
134.28
135.50
132.91
133.21
-0.80%
4,103,646
07/17/2026
137.61
140.61
134.09
134.28
-1.48%
6,903,235
07/16/2026
131.76
136.44
131.31
136.30
+3.49%
7,939,761
07/15/2026
130.10
132.95
129.41
131.70
+1.28%
4,466,787
07/14/2026
129.70
131.21
129.42
130.04
-1.04%
5,198,039
07/13/2026
129.66
131.67
127.94
131.40
+1.21%
5,131,596
07/10/2026
134.02
134.97
129.27
129.83
-3.72%
5,935,999
07/09/2026
135.57
136.06
133.27
134.84
-0.72%
5,839,340
07/08/2026
136.58
137.70
134.00
135.82
-0.40%
8,454,143
07/07/2026
132.62
136.60
132.00
136.36
+5.21%
9,177,298
07/06/2026
132.88
132.88
127.88
129.61
-1.26%
10,729,369
07/02/2026
126.73
131.58
126.46
131.27
+4.21%
8,091,212
07/01/2026
127.28
127.62
125.13
125.97
-0.29%
6,652,017
06/30/2026
125.88
127.27
124.19
126.34
+0.008%
7,409,572
06/29/2026
128.86
128.86
125.49
126.33
-1.21%
6,897,709
06/26/2026
125.25
128.70
125.00
127.88
+3.26%
19,908,316
06/25/2026
125.27
126.95
123.67
123.84
-1.05%
7,250,364
06/24/2026
125.56
127.27
124.78
125.16
+0.09%
7,409,629
06/23/2026
126.63
126.63
124.44
125.05
+0.14%
8,462,590
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