Gilead Sciences, Inc. GILD
NASDAQ · United States · Health Technology
$148.12-0.94 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $149.05 | -1.47% | $150.88 | $151.28 | $148.98 | 5.36M |
| 2026-09-29 | $151.28 | -0.61% | $150.18 | $152.63 | $148.79 | 5.32M |
| 2026-09-28 | $152.21 | +0.85% | $149.80 | $152.74 | $149.41 | 5.08M |
| 2026-09-25 | $150.93 | +0.83% | $150.05 | $151.00 | $148.02 | 5.28M |
| 2026-09-24 | $149.69 | -1.11% | $151.10 | $152.98 | $149.59 | 5.07M |
| 2026-09-23 | $151.37 | -0.85% | $153.60 | $154.20 | $150.06 | 6.19M |
| 2026-09-22 | $152.67 | +1.40% | $150.65 | $153.28 | $148.65 | 5.08M |
| 2026-09-21 | $150.56 | +0.30% | $150.11 | $152.10 | $148.22 | 5.57M |
| 2026-09-18 | $150.11 | -0.52% | $150.56 | $153.23 | $149.57 | 16.41M |
| 2026-09-17 | $150.89 | +2.17% | $148.78 | $151.04 | $146.89 | 7.84M |
| 2026-09-16 | $147.68 | +0.94% | $146.58 | $149.30 | $146.12 | 5.19M |
| 2026-09-15 | $146.30 | -0.08% | $144.00 | $146.35 | $142.94 | 4.53M |
| 2026-09-14 | $146.41 | +1.87% | $144.26 | $146.75 | $143.71 | 4.92M |
| 2026-09-11 | $143.72 | -0.75% | $145.24 | $145.99 | $143.50 | 4.20M |
| 2026-09-10 | $144.81 | -0.58% | $145.07 | $145.91 | $143.67 | 6.02M |
| 2026-09-09 | $145.65 | -0.68% | $145.46 | $147.68 | $145.00 | 4.58M |
| 2026-09-08 | $146.64 | -2.89% | $146.98 | $148.65 | $145.45 | 6.08M |
| 2026-09-04 | $151.00 | -0.15% | $149.23 | $151.19 | $149.23 | 6.18M |
| 2026-09-03 | $151.22 | +1.08% | $150.67 | $151.48 | $148.41 | 4.50M |
| 2026-09-02 | $149.61 | -0.21% | $150.00 | $152.55 | $148.83 | 4.92M |
| 2026-09-01 | $149.92 | +2.45% | $148.52 | $149.96 | $146.92 | 4.87M |
| 2026-08-31 | $146.34 | +0.45% | $144.23 | $147.22 | $143.18 | 6.59M |
| 2026-08-28 | $145.68 | -2.14% | $149.47 | $149.47 | $144.88 | 3.95M |
| 2026-08-27 | $148.86 | +0.52% | $147.30 | $149.11 | $146.01 | 5.01M |
| 2026-08-26 | $148.09 | -0.46% | $148.00 | $149.62 | $147.00 | 5.26M |
| 2026-08-25 | $148.77 | +1.38% | $146.60 | $148.94 | $145.58 | 4.63M |
| 2026-08-24 | $146.74 | +0.42% | $145.93 | $146.84 | $144.59 | 6.18M |
| 2026-08-21 | $146.12 | +1.87% | $144.52 | $147.91 | $143.50 | 5.38M |
| 2026-08-20 | $143.44 | -2.82% | $146.69 | $146.82 | $143.19 | 7.17M |
| 2026-08-19 | $147.60 | +2.90% | $145.10 | $148.97 | $144.30 | 6.74M |
| 2026-08-18 | $143.44 | +3.25% | $140.00 | $143.89 | $139.54 | 5.76M |
| 2026-08-17 | $138.92 | +0.40% | $138.36 | $139.49 | $136.63 | 3.94M |
| 2026-08-14 | $138.36 | +0.16% | $136.81 | $138.43 | $135.91 | 3.41M |
| 2026-08-13 | $138.14 | +1.67% | $136.94 | $138.30 | $136.03 | 4.90M |
| 2026-08-12 | $135.87 | +0.07% | $133.99 | $137.12 | $133.30 | 5.68M |
| 2026-08-11 | $135.77 | +2.04% | $132.68 | $136.85 | $132.01 | 5.49M |
| 2026-08-10 | $133.06 | -0.11% | $131.61 | $134.32 | $131.61 | 6.83M |
| 2026-08-07 | $133.21 | +1.80% | $132.10 | $134.09 | $130.59 | 8.20M |
| 2026-08-06 | $130.86 | -0.68% | $133.99 | $134.48 | $129.02 | 9.23M |
| 2026-08-05 | $131.76 | -2.58% | $136.00 | $137.80 | $129.60 | 11.38M |
| 2026-08-04 | $135.25 | +3.13% | $131.15 | $135.57 | $129.54 | 10.09M |
| 2026-08-03 | $131.15 | +0.72% | $131.10 | $131.50 | $129.04 | 7.52M |
| 2026-07-31 | $130.21 | -0.82% | $130.23 | $130.89 | $128.76 | 6.53M |
| 2026-07-30 | $131.28 | -1.09% | $130.02 | $131.39 | $128.28 | 6.72M |
| 2026-07-29 | $132.73 | -1.18% | $134.41 | $134.64 | $132.57 | 7.76M |
| 2026-07-28 | $134.32 | +2.91% | $133.11 | $136.26 | $132.63 | 6.95M |
| 2026-07-27 | $130.52 | +0.94% | $131.00 | $133.06 | $129.43 | 4.95M |
| 2026-07-24 | $129.31 | -1.18% | $130.93 | $131.65 | $129.04 | 5.53M |
| 2026-07-23 | $130.86 | +0.40% | $129.22 | $131.07 | $127.61 | 6.30M |
| 2026-07-22 | $130.34 | +0.05% | $131.83 | $132.86 | $130.23 | 4.76M |
| 2026-07-21 | $130.28 | -2.20% | $130.51 | $132.87 | $129.13 | 8.37M |
| 2026-07-20 | $133.21 | -0.80% | $134.28 | $135.50 | $132.91 | 4.10M |
| 2026-07-17 | $134.28 | -1.48% | $137.61 | $140.61 | $134.09 | 6.90M |
| 2026-07-16 | $136.30 | +3.49% | $131.76 | $136.44 | $131.31 | 7.93M |
| 2026-07-15 | $131.70 | +1.28% | $130.10 | $132.95 | $129.41 | 4.47M |
| 2026-07-14 | $130.04 | -1.04% | $129.70 | $131.21 | $129.42 | 5.26M |
| 2026-07-13 | $131.40 | +1.21% | $129.66 | $131.67 | $127.94 | 5.13M |
| 2026-07-10 | $129.83 | -3.72% | $134.02 | $134.97 | $129.27 | 5.94M |
| 2026-07-09 | $134.84 | -0.72% | $135.57 | $136.06 | $133.27 | 5.84M |
| 2026-07-08 | $135.82 | -0.40% | $136.58 | $137.70 | $134.00 | 8.45M |
| 2026-07-07 | $136.36 | +5.21% | $132.62 | $136.60 | $132.00 | 9.18M |
| 2026-07-06 | $129.61 | -1.26% | $132.88 | $132.88 | $127.88 | 10.73M |
| 2026-07-02 | $131.27 | +4.21% | $126.73 | $131.58 | $126.46 | 8.09M |
| 2026-07-01 | $125.97 | -0.29% | $127.28 | $127.62 | $125.13 | 6.65M |
| 2026-06-30 | $126.34 | +0.01% | $125.88 | $127.27 | $124.19 | 7.41M |
| 2026-06-29 | $126.33 | -1.21% | $128.86 | $128.86 | $125.49 | 6.90M |
| 2026-06-26 | $127.88 | +3.26% | $125.25 | $128.70 | $125.00 | 19.91M |
| 2026-06-25 | $123.84 | -1.05% | $125.27 | $126.95 | $123.67 | 7.25M |
| 2026-06-24 | $125.16 | +0.09% | $125.56 | $127.27 | $124.78 | 7.41M |
| 2026-06-23 | $125.05 | +0.14% | $126.63 | $126.63 | $124.44 | 8.46M |
| 2026-06-22 | $124.87 | +0.90% | $124.30 | $125.17 | $123.00 | 8.13M |
| 2026-06-18 | $123.76 | -1.35% | $125.85 | $126.39 | $122.43 | 14.35M |
| 2026-06-17 | $125.45 | -1.40% | $126.69 | $128.20 | $124.11 | 7.73M |
| 2026-06-16 | $127.23 | +2.36% | $125.22 | $128.18 | $124.14 | 9.38M |
| 2026-06-15 | $124.30 | -1.03% | $125.29 | $125.40 | $122.70 | 6.65M |
| 2026-06-12 | $125.59 | -0.22% | $126.13 | $126.51 | $124.29 | 5.21M |
| 2026-06-11 | $125.87 | +3.61% | $121.79 | $127.37 | $121.79 | 8.67M |
| 2026-06-10 | $121.48 | -3.20% | $125.64 | $125.64 | $121.39 | 10.15M |
| 2026-06-09 | $125.50 | -2.03% | $128.80 | $129.00 | $123.20 | 8.68M |
| 2026-06-08 | $128.10 | -0.82% | $130.07 | $130.80 | $127.13 | 9.80M |
| 2026-06-05 | $129.16 | -0.02% | $130.09 | $131.66 | $128.92 | 15.37M |
| 2026-06-04 | $129.18 | +0.15% | $130.57 | $131.04 | $128.01 | 13.73M |
| 2026-06-03 | $128.99 | +1.11% | $127.59 | $129.86 | $127.50 | 6.24M |
| 2026-06-02 | $127.57 | -2.69% | $128.99 | $130.60 | $127.07 | 8.08M |
| 2026-06-01 | $131.10 | -2.48% | $133.99 | $133.99 | $130.53 | 6.26M |
| 2026-05-29 | $134.43 | -1.31% | $135.13 | $137.20 | $133.55 | 17.51M |
| 2026-05-28 | $136.22 | +1.89% | $133.89 | $136.51 | $132.79 | 5.61M |
| 2026-05-27 | $133.69 | -0.03% | $133.83 | $136.19 | $132.59 | 5.03M |
| 2026-05-26 | $133.73 | -0.47% | $135.25 | $136.32 | $133.68 | 6.41M |
| 2026-05-22 | $134.36 | +2.96% | $131.57 | $134.52 | $131.12 | 5.97M |