GILD
Gilead Sciences (GILD)
NASDAQ
$155.69-$1.50 (-0.96%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $190.4B
    Market Cap
  • 29.56%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +2.00%
    Low Price$144.23
    High Price$157.37
  • 3 Months
    +18.54%
    Low Price$128.59
    High Price$157.37
  • 1 Year
    +29.56%
    Low Price$115.04
    High Price$157.37
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
154.24
157.42
153.00
157.19
+2.36%
6,210,519
10/21/2026
154.73
155.42
151.71
153.57
-1.88%
6,212,007
10/20/2026
155.37
157.48
154.02
156.51
+2.25%
5,793,496
10/19/2026
155.39
157.24
152.92
153.07
-2.00%
6,832,957
10/16/2026
157.32
157.58
155.62
156.19
-0.75%
7,775,798
10/15/2026
156.39
160.51
156.02
157.37
+2.49%
8,288,268
10/14/2026
148.19
153.76
147.48
153.54
+3.80%
5,760,382
10/13/2026
151.16
151.16
147.26
147.92
-1.67%
6,234,858
10/12/2026
151.84
152.26
149.80
150.43
-0.49%
6,255,756
10/09/2026
147.23
151.44
146.10
151.17
+2.77%
5,802,191
10/08/2026
146.73
147.59
144.65
147.10
+0.17%
4,489,740
10/07/2026
145.28
148.60
144.85
146.85
+1.82%
5,097,194
10/06/2026
145.11
146.14
142.60
144.23
-0.28%
3,723,588
10/05/2026
143.21
145.16
142.79
144.63
-0.08%
6,138,329
10/02/2026
147.65
148.00
144.00
144.74
-1.87%
5,286,842
10/01/2026
149.44
149.44
147.19
147.50
-1.04%
4,438,697
09/30/2026
150.88
151.28
148.98
149.05
-1.47%
5,357,406
09/29/2026
150.18
152.63
148.79
151.28
-0.61%
5,322,430
09/28/2026
149.80
152.74
149.41
152.21
+0.85%
5,081,983
09/25/2026
150.05
151.00
148.02
150.93
+0.83%
5,284,284
09/24/2026
151.10
152.98
149.59
149.69
-1.11%
5,075,250
09/23/2026
153.60
154.20
150.06
151.37
-0.85%
6,191,896
09/22/2026
150.65
153.28
148.65
152.67
+1.40%
5,082,662
09/21/2026
150.11
152.10
148.22
150.56
+0.30%
5,569,448
09/18/2026
150.56
153.23
149.57
150.11
-0.52%
16,453,901
09/17/2026
148.78
151.04
146.89
150.89
+2.17%
7,943,613
09/16/2026
146.58
149.30
146.12
147.68
+0.94%
5,188,252
09/15/2026
144.00
146.35
142.94
146.30
+0.49%
4,536,023
09/15/2026
$0.82 Dividend
09/14/2026
143.45
145.93
142.91
145.59
+1.87%
4,920,293
09/11/2026
144.43
145.17
142.70
142.92
-0.75%
4,216,027
09/10/2026
144.26
145.09
142.87
144.00
-0.58%
6,019,831
09/09/2026
144.65
146.85
144.19
144.83
-0.68%
4,583,215
09/08/2026
146.16
147.82
144.64
145.82
-2.88%
6,080,504
09/04/2026
148.39
150.34
148.39
150.15
-0.15%
6,181,954
09/03/2026
149.83
150.63
147.58
150.37
+1.08%
4,498,129
09/02/2026
149.16
151.70
148.00
148.77
-0.21%
4,923,290
09/01/2026
147.69
149.12
146.09
149.08
+2.45%
4,870,767
08/31/2026
143.42
146.40
142.37
145.52
+0.45%
6,614,002
08/28/2026
148.63
148.63
144.07
144.86
-2.14%
3,946,852
08/27/2026
146.48
148.27
145.19
148.03
+0.52%
5,014,859
08/26/2026
147.17
148.78
146.18
147.26
-0.46%
5,259,812
08/25/2026
145.78
148.11
144.76
147.94
+1.38%
4,630,525
08/24/2026
145.11
146.01
143.78
145.92
+0.42%
6,183,605
08/21/2026
143.71
147.08
142.70
145.30
+1.87%
5,384,711
08/20/2026
145.87
146.00
142.39
142.64
-2.82%
7,167,580
08/19/2026
144.29
148.14
143.49
146.77
+2.90%
6,738,818
08/18/2026
139.22
143.08
138.76
142.64
+3.25%
5,758,839
08/17/2026
137.59
138.71
135.86
138.14
+0.40%
3,940,377
08/14/2026
136.04
137.66
135.15
137.59
+0.16%
3,407,826
08/13/2026
136.17
137.53
135.27
137.37
+1.67%
4,897,655
08/12/2026
133.24
136.35
132.55
135.11
+0.07%
5,681,740
08/11/2026
131.94
136.08
131.27
135.01
+2.04%
5,493,832
08/10/2026
130.87
133.57
130.87
132.31
-0.11%
6,832,659
08/07/2026
131.36
133.34
129.86
132.46
+1.80%
8,202,063
08/06/2026
133.24
133.73
128.30
130.13
-0.68%
9,235,053
08/05/2026
135.24
137.03
128.87
131.02
-2.58%
11,382,100
08/04/2026
130.42
134.81
128.81
134.49
+3.13%
10,125,611
08/04/2026
-$6.75 Earnings
08/03/2026
130.36
130.76
128.32
130.42
+0.72%
7,523,914
07/31/2026
129.50
130.15
128.04
129.48
-0.82%
6,499,876
07/30/2026
129.29
130.65
127.56
130.54
-1.09%
6,725,944
07/29/2026
133.66
133.89
131.82
131.99
-1.18%
7,767,186
07/28/2026
132.36
135.50
131.89
133.57
+2.91%
6,947,169
07/27/2026
130.27
132.31
128.71
129.79
+0.94%
4,953,802
07/24/2026
130.20
130.92
128.32
128.59
-1.18%
5,529,695
07/23/2026
128.50
130.34
126.90
130.13
+0.40%
6,299,362
07/22/2026
131.09
132.12
129.50
129.61
+0.05%
4,757,765
07/21/2026
129.78
132.12
128.41
129.55
-2.20%
8,371,109
07/20/2026
133.53
134.74
132.17
132.46
-0.80%
4,103,646
07/17/2026
136.84
139.82
133.34
133.53
-1.48%
6,903,235
07/16/2026
131.02
135.68
130.57
135.54
+3.49%
7,939,761
07/15/2026
129.37
132.21
128.68
130.96
+1.28%
4,466,787
07/14/2026
128.97
130.48
128.70
129.31
-1.04%
5,198,039
07/13/2026
128.93
130.93
127.22
130.66
+1.21%
5,131,596
07/10/2026
133.27
134.21
128.54
129.10
-3.72%
5,935,999
07/09/2026
134.81
135.30
132.52
134.08
-0.72%
5,839,340
07/08/2026
135.82
136.93
133.25
135.06
-0.40%
8,454,143
07/07/2026
131.88
135.83
131.26
135.60
+5.21%
9,177,298
07/06/2026
132.14
132.14
127.16
128.88
-1.26%
10,729,369
07/02/2026
126.02
130.84
125.75
130.53
+4.21%
8,091,212
07/01/2026
126.56
126.91
124.42
125.26
-0.29%
6,652,017
06/30/2026
125.17
126.56
123.49
125.63
+0.008%
7,409,572
06/29/2026
128.14
128.14
124.79
125.62
-1.21%
6,897,709
06/26/2026
124.55
127.98
124.30
127.16
+3.26%
19,908,316
06/25/2026
124.57
126.24
122.98
123.15
-1.05%
7,250,364
06/24/2026
124.86
126.56
124.08
124.46
+0.09%
7,409,629
06/23/2026
125.92
125.92
123.74
124.35
+0.14%
8,462,590
06/22/2026
123.60
124.47
122.31
124.17
+0.90%
8,126,314
06/18/2026
125.14
125.68
121.74
123.07
-1.35%
14,348,343
06/17/2026
125.98
127.48
123.41
124.75
-1.40%
7,726,715
06/16/2026
124.52
127.46
123.44
126.52
+2.36%
9,381,891
06/15/2026
124.59
124.70
122.01
123.60
-0.38%
6,653,086
06/15/2026
$0.82 Dividend
06/12/2026
124.60
124.98
122.79
124.07
-0.22%
5,216,093
06/11/2026
120.32
125.83
120.32
124.35
+3.61%
8,665,610
06/10/2026
124.12
124.12
119.92
120.01
-3.20%
10,154,259
06/09/2026
127.24
127.44
121.71
123.98
-2.03%
8,683,057
06/08/2026
128.50
129.22
125.59
126.55
-0.82%
9,801,673
06/05/2026
128.52
130.07
127.36
127.60
-0.02%
15,369,358