⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

GILD

Gilead Sciences, Inc.

Healthcare · Drug Manufacturers - General

145.65USD

-0.9900 (-0.68%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Gilead Sciences, Inc.
High
155.80
on 02/11/26
Low
110.56
on 10/02/25
Average
131.0124
7.07mm
Net Chg
30.76
+26.54%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26146.646,080,100
Fr 09/04/26151.006,181,300
Th 09/03/26151.224,497,700
We 09/02/26149.614,923,200
Tu 09/01/26149.924,833,660
Mo 08/31/26146.346,505,810
Fr 08/28/26145.683,946,644
Th 08/27/26148.864,979,756
We 08/26/26148.095,247,787
Tu 08/25/26148.774,573,007
Mo 08/24/26146.746,181,558
Fr 08/21/26146.125,384,300
Th 08/20/26143.447,167,600
We 08/19/26147.606,738,600
Tu 08/18/26143.445,758,800
Mo 08/17/26138.923,940,300
Fr 08/14/26138.363,407,800
Th 08/13/26138.144,896,600
We 08/12/26135.875,683,800
Tu 08/11/26135.775,493,700
Mo 08/10/26133.066,833,700
Fr 08/07/26133.218,201,800
DateLast PriceVolume
Th 08/06/26130.869,234,800
We 08/05/26131.7611,383,400
Tu 08/04/26135.2510,091,400
Mo 08/03/26131.157,523,500
Fr 07/31/26130.216,531,600
Th 07/30/26131.286,724,500
We 07/29/26132.737,763,600
Tu 07/28/26134.326,945,600
Mo 07/27/26130.524,953,700
DateLast PriceVolume
Tu 07/07/26136.369,177,300
Mo 07/06/26129.6110,729,400
Th 07/02/26131.278,088,400
We 07/01/26125.976,654,900
Tu 06/30/26126.347,409,600
Mo 06/29/26126.336,897,300
Fr 06/26/26127.8819,908,100
Th 06/25/26123.847,250,300
We 06/24/26
DateLast PriceVolume
We 06/03/26128.996,237,100
Tu 06/02/26127.578,082,600
Mo 06/01/26131.106,259,200
Fr 05/29/26134.4317,509,800
Th 05/28/26136.225,610,000
We 05/27/26133.695,032,000
Tu 05/26/26133.736,408,900
Fr 05/22/26134.365,973,400
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26131.655,517,000
Th 04/30/26130.846,660,000
We 04/29/26128.845,048,300
Tu 04/28/26129.265,940,300
Mo 04/27/26127.758,170,300
Fr 04/24/26130.405,966,000
Th 04/23/26133.643,870,900
We 04/22/26132.906,695,800
Tu 04/21/26133.296,070,300
DateLast PriceVolume
Tu 03/31/26139.377,878,800
Mo 03/30/26136.346,148,300
Fr 03/27/26134.255,647,000
Th 03/26/26136.884,285,500
We 03/25/26138.265,053,000
Tu 03/24/26138.116,725,500
Mo 03/23/26137.347,364,200
Fr 03/20/26137.2115,521,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26148.9511,195,500
Th 02/26/26143.777,987,200
We 02/25/26147.126,209,100
Tu 02/24/26147.648,333,600
Mo 02/23/26149.835,994,400
Fr 02/20/26151.406,986,900
Th 02/19/26151.127,357,700
We 02/18/26152.745,190,900
Tu 02/17/26155.275,884,800
DateLast PriceVolume
Tu 01/27/26140.9710,615,400
Mo 01/26/26137.7810,012,500
Fr 01/23/26135.9313,180,900
Th 01/22/26131.148,550,500
We 01/21/26129.117,285,300
Tu 01/20/26124.149,152,600
Fr 01/16/26124.9110,638,900
Th 01/15/26121.266,659,800
We 01/14/26
DateLast PriceVolume
Tu 12/23/25125.195,712,500
Mo 12/22/25124.166,751,400
Fr 12/19/25124.2924,394,600
Th 12/18/25121.475,795,400
We 12/17/25121.367,958,600
Tu 12/16/25118.786,417,500
Mo 12/15/25119.787,805,100
Fr 12/12/25120.406,767,700
Th 12/11/25
DateLast PriceVolume
Th 11/20/25124.999,924,200
We 11/19/25128.076,881,900
Tu 11/18/25127.188,179,000
Mo 11/17/25124.095,758,100
Fr 11/14/25125.026,599,300
Th 11/13/25125.209,253,800
We 11/12/25123.406,004,800
Tu 11/11/25122.566,281,100
Mo 11/10/25118.157,566,000
DateLast PriceVolume
Tu 10/21/25124.085,559,000
Mo 10/20/25123.118,149,500
Fr 10/17/25122.8115,845,900
Th 10/16/25117.856,742,600
We 10/15/25118.304,551,900
Tu 10/14/25118.486,311,100
Mo 10/13/25118.215,124,600
Fr 10/10/25117.187,896,600
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25114.0912,580,500
Th 09/18/25113.627,115,600
We 09/17/25112.266,539,600
Tu 09/16/25110.865,458,800
Mo 09/15/25112.546,168,900
Fr 09/12/25114.556,468,100
Th 09/11/25117.865,457,000
We 09/10/25115.257,839,700
Tu 09/09/25115.766,217,200
Fr 07/24/26129.315,529,600
Th 07/23/26130.866,299,300
We 07/22/26130.344,757,800
Tu 07/21/26130.288,371,100
Mo 07/20/26133.214,104,000
Fr 07/17/26134.286,903,200
Th 07/16/26136.307,926,800
We 07/15/26131.704,467,500
Tu 07/14/26130.045,255,700
Mo 07/13/26131.405,131,600
Fr 07/10/26129.835,936,000
Th 07/09/26134.845,838,900
We 07/08/26135.828,454,100
125.16
7,409,600
Tu 06/23/26125.058,462,600
Mo 06/22/26124.878,126,100
Th 06/18/26123.7614,348,300
We 06/17/26125.457,726,700
Tu 06/16/26127.239,381,700
Mo 06/15/26124.306,653,100
Fr 06/12/26125.595,214,600
Th 06/11/26125.878,665,600
We 06/10/26121.4810,154,200
Tu 06/09/26125.508,683,100
Mo 06/08/26128.109,796,000
Fr 06/05/26129.1615,369,400
Th 06/04/26129.1813,729,200
130.50
4,920,800
We 05/20/26130.695,571,000
Tu 05/19/26130.505,009,000
Mo 05/18/26129.675,182,200
Fr 05/15/26129.586,640,700
Th 05/14/26132.064,533,200
We 05/13/26133.056,666,700
Tu 05/12/26134.946,034,900
Mo 05/11/26133.525,385,000
Fr 05/08/26131.3310,250,100
Th 05/07/26134.068,901,000
We 05/06/26136.306,351,200
Tu 05/05/26133.486,152,400
Mo 05/04/26132.695,880,600
Mo 04/20/26135.873,871,200
Fr 04/17/26137.647,345,800
Th 04/16/26138.553,432,400
We 04/15/26139.773,790,500
Tu 04/14/26140.456,473,800
Mo 04/13/26139.035,101,500
Fr 04/10/26138.994,418,800
Th 04/09/26142.094,167,400
We 04/08/26141.544,967,300
Tu 04/07/26138.805,439,200
Mo 04/06/26140.133,921,900
Th 04/02/26139.714,925,900
We 04/01/26140.305,286,500
141.11
7,310,700
We 03/18/26141.297,079,300
Tu 03/17/26144.403,887,800
Mo 03/16/26145.213,697,200
Fr 03/13/26144.994,375,500
Th 03/12/26145.217,006,700
We 03/11/26146.005,551,400
Tu 03/10/26148.565,098,500
Mo 03/09/26146.635,210,400
Fr 03/06/26143.934,921,200
Th 03/05/26145.146,939,900
We 03/04/26148.226,925,100
Tu 03/03/26147.836,741,600
Mo 03/02/26150.037,182,900
Fr 02/13/26154.986,861,900
Th 02/12/26151.819,891,000
We 02/11/26155.8011,434,000
Tu 02/10/26147.2310,774,600
Mo 02/09/26151.687,431,200
Fr 02/06/26152.508,509,800
Th 02/05/26149.379,143,000
We 02/04/26146.237,440,100
Tu 02/03/26143.286,840,200
Mo 02/02/26142.896,898,200
Fr 01/30/26141.959,460,200
Th 01/29/26139.557,148,000
We 01/28/26139.727,317,700
124.07
4,659,300
Tu 01/13/26121.765,803,600
Mo 01/12/26122.607,397,000
Fr 01/09/26121.106,629,500
Th 01/08/26120.676,717,800
We 01/07/26124.356,175,400
Tu 01/06/26121.366,038,000
Mo 01/05/26118.307,039,100
Fr 01/02/26121.604,555,400
We 12/31/25122.743,150,200
Tu 12/30/25123.183,256,000
Mo 12/29/25124.913,061,300
Fr 12/26/25124.702,073,800
We 12/24/25125.671,606,300
123.21
4,892,300
We 12/10/25121.348,530,500
Tu 12/09/25119.367,255,700
Mo 12/08/25121.198,870,700
Fr 12/05/25121.2210,416,800
Th 12/04/25122.625,234,200
We 12/03/25125.005,306,000
Tu 12/02/25123.915,109,900
Mo 12/01/25124.334,960,200
Fr 11/28/25125.843,063,600
We 11/26/25127.515,825,300
Tu 11/25/25127.127,589,800
Mo 11/24/25125.279,553,600
Fr 11/21/25126.6410,379,100
Fr 11/07/25118.849,065,500
Th 11/06/25123.406,087,500
We 11/05/25122.586,417,500
Tu 11/04/25123.008,467,200
Mo 11/03/25122.058,294,100
Fr 10/31/25119.7910,030,000
Th 10/30/25118.448,349,600
We 10/29/25118.506,032,300
Tu 10/28/25117.884,723,500
Mo 10/27/25120.474,752,700
Fr 10/24/25120.945,438,600
Th 10/23/25120.744,635,300
We 10/22/25121.465,436,300
116.74
5,018,800
We 10/08/25118.256,532,200
Tu 10/07/25116.788,712,600
Mo 10/06/25113.589,090,700
Fr 10/03/25112.698,088,700
Th 10/02/25110.5610,134,700
We 10/01/25111.1513,649,700
Tu 09/30/25111.0010,301,700
Mo 09/29/25112.627,122,200
Fr 09/26/25112.105,074,200
Th 09/25/25110.998,355,800
We 09/24/25113.675,222,500
Tu 09/23/25114.407,281,500
Mo 09/22/25112.497,261,300
Mo 09/08/25115.8816,945,000