Dark

GILD
Gilead Sciences Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

143.73USD-0.746%(-1.08)4,202,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:25:30 AM EDT

145.61USD+0.552%(+0.80)1,462

After-hours

Sep 11, 2026 4:36:30 PM EDT

143.73USD0.000%(0.00)3,708

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	145.2400	145.9900	143.5000	143.7200	-0.753%	4,202,447	0.000%
2026-09-10	145.0700	145.9066	143.6700	144.8100	-0.577%	6,019,852	-0.753%
2026-09-09	145.4600	147.6800	145.0000	145.6500	-0.675%	4,583,214	-1.325%
2026-09-08	146.9800	148.6491	145.4500	146.6400	-2.884%	6,080,503	-1.991%
2026-09-04	149.2300	151.1850	149.2300	150.9950	-0.149%	6,181,784	-4.818%
2026-09-03	150.6700	151.4800	148.4100	151.2200	+1.076%	4,498,099	-4.960%
2026-09-02	150.0000	152.5500	148.8300	149.6100	-0.207%	4,923,290	-3.937%
2026-09-01	148.5200	149.9600	146.9150	149.9200	+2.446%	4,870,767	-4.136%
2026-08-31	144.2300	147.2200	143.1750	146.3400	+0.453%	6,594,694	-1.790%
2026-08-28	149.4700	149.4700	144.8800	145.6800	-2.136%	3,946,913	-1.345%
2026-08-27	147.3000	149.1050	146.0100	148.8600	+0.520%	5,014,795	-3.453%
2026-08-26	148.0000	149.6199	147.0040	148.0900	-0.457%	5,259,812	-2.951%
2026-08-25	146.6000	148.9400	145.5800	148.7700	+1.383%	4,630,524	-3.395%
2026-08-24	145.9300	146.8350	144.5900	146.7400	+0.424%	6,183,605	-2.058%
2026-08-21	144.5200	147.9050	143.5000	146.1200	+1.868%	5,384,712	-1.642%
2026-08-20	146.6900	146.8200	143.1900	143.4400	-2.818%	7,167,580	+0.195%
2026-08-19	145.1000	148.9700	144.3000	147.6000	+2.900%	6,738,817	-2.629%
2026-08-18	140.0000	143.8900	139.5400	143.4400	+3.254%	5,758,846	+0.195%
2026-08-17	138.3600	139.4900	136.6300	138.9200	+0.405%	3,940,376	+3.455%
2026-08-14	136.8100	138.4325	135.9100	138.3600	+0.159%	3,407,826	+3.874%
2026-08-13	136.9400	138.3000	136.0300	138.1400	+1.671%	4,897,035	+4.039%
2026-08-12	133.9900	137.1200	133.2950	135.8700	+0.074%	5,683,969	+5.778%
2026-08-11	132.6800	136.8500	132.0100	135.7700	+2.037%	5,493,692	+5.855%
2026-08-10	131.6100	134.3200	131.6100	133.0600	-0.113%	6,833,770	+8.011%
2026-08-07	132.1000	134.0900	130.5900	133.2100	+1.796%	8,202,063	+7.890%
2026-08-06	133.9900	134.4800	129.0200	130.8600	-0.683%	9,235,052	+9.827%
2026-08-05	136.0000	137.8000	129.6000	131.7600	-2.580%	11,383,394	+9.077%
2026-08-04	131.1500	135.5700	129.5400	135.2500	+3.126%	10,091,364	+6.262%
2026-08-03	131.0950	131.5000	129.0400	131.1500	+0.722%	7,523,915	+9.584%
2026-07-31	130.2300	130.8850	128.7600	130.2100	-0.815%	6,531,645	+10.376%
2026-07-30	130.0200	131.3900	128.2800	131.2800	-1.092%	6,726,144	+9.476%
2026-07-29	134.4100	134.6400	132.5650	132.7300	-1.184%	7,766,371	+8.280%
2026-07-28	133.1100	136.2600	132.6300	134.3200	+2.911%	6,947,168	+6.998%
2026-07-27	131.0000	133.0588	129.4300	130.5200	+0.936%	4,953,802	+10.113%
2026-07-24	130.9300	131.6525	129.0400	129.3100	-1.184%	5,529,741	+11.144%
2026-07-23	129.2200	131.0700	127.6100	130.8600	+0.399%	6,299,287	+9.827%
2026-07-22	131.8300	132.8600	130.2300	130.3400	+0.046%	4,757,765	+10.265%
2026-07-21	130.5100	132.8650	129.1300	130.2800	-2.200%	8,371,109	+10.316%
2026-07-20	134.2800	135.5000	132.9100	133.2100	-0.797%	4,103,979	+7.890%
2026-07-17	137.6100	140.6100	134.0900	134.2800	-1.482%	6,903,235	+7.030%
2026-07-16	131.7600	136.4400	131.3100	136.3000	+3.493%	7,926,820	+5.444%
2026-07-15	130.0950	132.9500	129.4050	131.7000	+1.277%	4,467,638	+9.127%
2026-07-14	129.7000	131.2100	129.4200	130.0400	-1.035%	5,198,039	+10.520%
2026-07-13	129.6600	131.6700	127.9350	131.4000	+1.209%	5,131,595	+9.376%
2026-07-10	134.0200	134.9700	129.2650	129.8300	-3.716%	5,935,999	+10.699%
2026-07-09	135.5700	136.0600	133.2700	134.8400	-0.722%	5,839,339	+6.586%
2026-07-08	136.5800	137.7000	134.0000	135.8200	-0.396%	8,454,143	+5.817%
2026-07-07	132.6200	136.6000	132.0000	136.3600	+5.208%	9,177,296	+5.397%
2026-07-06	132.8800	132.8800	127.8800	129.6100	-1.265%	10,729,369	+10.887%
2026-07-02	126.7250	131.5800	126.4600	131.2700	+4.207%	8,088,800	+9.484%
2026-07-01	127.2750	127.6200	125.1250	125.9700	-0.293%	6,652,018	+14.091%
2026-06-30	125.8800	127.2700	124.1900	126.3400	+0.008%	7,409,570	+13.757%
2026-06-29	128.8600	128.8600	125.4900	126.3300	-1.212%	6,897,709	+13.766%
2026-06-26	125.2500	128.7025	125.0040	127.8800	+3.262%	19,908,542	+12.387%
2026-06-25	125.2700	126.9500	123.6700	123.8400	-1.055%	7,250,736	+16.053%
2026-06-24	125.5600	127.2700	124.7800	125.1600	+0.088%	7,409,629	+14.829%
2026-06-23	126.6300	126.6300	124.4400	125.0500	+0.144%	8,462,590	+14.930%
2026-06-22	124.3000	125.1700	123.0000	124.8700	+0.897%	8,126,313	+15.096%
2026-06-18	125.8450	126.3900	122.4300	123.7600	-1.347%	14,348,343	+16.128%
2026-06-17	126.6900	128.2000	124.1100	125.4500	-1.399%	7,726,715	+14.564%
2026-06-16	125.2200	128.1750	124.1400	127.2300	+2.357%	9,381,890	+12.961%
2026-06-15	125.2900	125.4000	122.7000	124.3000	-1.027%	6,653,106	+15.623%
2026-06-12	126.1300	126.5050	124.2900	125.5900	-0.222%	5,216,093	+14.436%
2026-06-11	121.7900	127.3700	121.7900	125.8700	+3.614%	8,665,609	+14.181%
2026-06-10	125.6350	125.6350	121.3900	121.4800	-3.203%	10,154,249	+18.308%
2026-06-09	128.8000	129.0000	123.2000	125.5000	-2.030%	8,683,056	+14.518%
2026-06-08	130.0700	130.8000	127.1300	128.1000	-0.821%	9,795,952	+12.194%
2026-06-05	130.0900	131.6600	128.9200	129.1600	-0.015%	15,369,358	+11.273%
2026-06-04	130.5700	131.0400	128.0100	129.1800	+0.147%	13,729,211	+11.256%
2026-06-03	127.5900	129.8600	127.5000	128.9900	+1.113%	6,237,144	+11.419%
2026-06-02	128.9900	130.5975	127.0700	127.5700	-2.693%	8,082,553	+12.660%
2026-06-01	133.9900	133.9900	130.5300	131.1000	-2.477%	6,259,248	+9.626%
2026-05-29	135.1250	137.2000	133.5450	134.4300	-1.314%	17,510,274	+6.911%
2026-05-28	133.8900	136.5100	132.7900	136.2200	+1.892%	5,611,606	+5.506%
2026-05-27	133.8300	136.1900	132.5900	133.6900	-0.030%	5,032,602	+7.502%
2026-05-26	135.2500	136.3200	133.6800	133.7300	-0.469%	6,409,619	+7.470%
2026-05-22	131.5700	134.5200	131.1200	134.3600	+2.958%	5,973,641	+6.966%
2026-05-21	130.0150	131.3400	129.4200	130.5000	-0.145%	4,920,446	+10.130%
2026-05-20	131.3600	131.9500	129.4900	130.6900	+0.146%	5,571,182	+9.970%
2026-05-19	129.5000	132.3400	128.3400	130.5000	+0.640%	5,008,998	+10.130%
2026-05-18	130.1500	131.0500	129.2200	129.6700	+0.069%	5,182,250	+10.835%
2026-05-15	132.2700	132.8050	129.0950	129.5800	-1.878%	6,641,026	+10.912%
2026-05-14	133.7700	134.6500	131.8100	132.0600	-0.744%	4,533,203	+8.829%
2026-05-13	133.5520	135.0700	131.8800	133.0500	-1.401%	6,666,706	+8.020%
2026-05-12	135.0000	137.5000	132.7150	134.9400	+1.064%	6,034,940	+6.507%
2026-05-11	131.0100	134.8599	130.9800	133.5200	+1.668%	5,384,970	+7.639%
2026-05-08	130.0000	133.3400	129.0000	131.3300	-2.036%	10,250,368	+9.434%
2026-05-07	136.4950	136.4950	133.7600	134.0600	-1.643%	8,901,046	+7.206%
2026-05-06	133.3800	136.7500	133.1900	136.3000	+2.113%	6,351,162	+5.444%
2026-05-05	132.8400	133.9800	131.8900	133.4800	+0.595%	6,152,431	+7.672%
2026-05-04	130.4400	133.1000	130.0000	132.6900	+0.790%	5,880,734	+8.313%
2026-05-01	130.0000	132.3600	129.0132	131.6500	+0.619%	5,517,169	+9.168%
2026-04-30	127.9600	132.2100	127.9600	130.8400	+1.552%	6,660,241	+9.844%
2026-04-29	128.9000	129.9600	128.0000	128.8400	-0.325%	5,048,295	+11.549%
2026-04-28	130.3300	130.4700	128.3400	129.2600	+1.182%	5,940,158	+11.187%
2026-04-27	128.8000	130.3300	127.6400	127.7500	-2.032%	8,168,948	+12.501%
2026-04-24	131.5400	132.3250	129.2830	130.4000	-2.424%	5,965,899	+10.215%
2026-04-23	134.0200	134.6800	132.7850	133.6400	+0.557%	3,870,913	+7.543%
2026-04-22	133.6900	134.0750	131.3400	132.9000	-0.293%	6,695,770	+8.141%
2026-04-21	136.1800	136.3350	132.2200	133.2900	-1.899%	6,069,369	+7.825%
2026-04-20	138.0550	138.5400	135.4800	135.8700	-1.286%	3,870,701	+5.778%
2026-04-17	138.9500	139.7600	136.6900	137.6400	-0.657%	7,345,882	+4.417%
2026-04-16	138.6100	140.2650	137.7500	138.5500	-0.873%	3,432,531	+3.732%
2026-04-15	140.9600	140.9600	138.0600	139.7700	-0.484%	3,790,526	+2.826%
2026-04-14	138.2600	141.4000	137.6000	140.4500	+1.021%	6,473,797	+2.328%
2026-04-13	137.9900	139.5500	137.0200	139.0300	+0.029%	5,099,251	+3.373%
2026-04-10	142.3800	142.3800	138.4500	138.9900	-2.182%	4,418,216	+3.403%
2026-04-09	140.1200	142.9700	139.9600	142.0900	+0.389%	4,166,906	+1.147%
2026-04-08	140.1050	141.5700	138.4700	141.5400	+1.974%	4,967,271	+1.540%
2026-04-07	139.0000	139.3900	137.1450	138.8000	-0.949%	5,439,158	+3.545%
2026-04-06	139.2400	140.7100	138.8500	140.1300	+0.301%	3,922,123	+2.562%
2026-04-02	139.6100	141.3400	138.6400	139.7100	-0.421%	4,925,897	+2.870%
2026-04-01	139.6900	141.4900	138.8200	140.3000	+0.667%	5,286,457	+2.438%
2026-03-31	137.1800	140.3500	137.1700	139.3700	+2.222%	7,878,992	+3.121%
2026-03-30	134.5700	136.6300	133.8900	136.3400	+1.557%	6,148,332	+5.413%
2026-03-27	136.8500	137.4700	134.1000	134.2500	-1.921%	5,647,185	+7.054%
2026-03-26	138.3900	138.9400	136.6600	136.8800	-0.998%	4,285,651	+4.997%
2026-03-25	139.7600	140.4150	137.9200	138.2600	+0.109%	5,053,337	+3.949%
2026-03-24	136.8000	138.3650	136.4650	138.1100	+0.561%	6,725,459	+4.062%
2026-03-23	139.6750	139.8000	136.4400	137.3400	+0.095%	7,364,174	+4.645%
2026-03-20	140.4300	141.0000	136.4900	137.2100	-2.764%	15,515,197	+4.745%
2026-03-19	141.4150	142.0900	140.1200	141.1100	-0.127%	7,310,679	+1.850%
2026-03-18	143.1600	143.7950	139.2300	141.2900	-2.154%	7,079,635	+1.720%
2026-03-17	146.5200	146.7100	143.2700	144.4000	-0.558%	3,887,752	-0.471%
2026-03-16	144.2300	146.1300	142.6786	145.2100	+0.152%	3,697,502	-1.026%
2026-03-13	146.8500	148.2200	144.2000	144.9900	-0.152%	4,375,702	-0.876%
2026-03-12	145.1100	146.9500	143.8900	145.2100	-0.541%	7,006,788	-1.026%
2026-03-11	147.1100	149.3000	145.8050	146.0000	-1.723%	5,552,156	-1.562%
2026-03-10	147.7300	149.3800	146.8350	148.5600	+1.316%	5,098,461	-3.258%
2026-03-09	143.5000	146.9200	143.4850	146.6300	+1.876%	5,210,503	-1.985%
2026-03-06	143.5600	144.6500	142.7700	143.9300	-0.834%	4,921,313	-0.146%
2026-03-05	146.3200	146.7531	143.3450	145.1400	-2.078%	6,944,157	-0.978%
2026-03-04	148.9200	148.9200	146.1000	148.2200	+0.264%	6,925,216	-3.036%
2026-03-03	148.1300	148.8400	145.5208	147.8300	-1.466%	6,741,676	-2.780%
2026-03-02	147.8700	150.7700	147.8005	150.0300	+0.725%	7,181,245	-4.206%
2026-02-27	143.5550	150.0000	143.3700	148.9500	+3.603%	11,285,203	-3.511%
2026-02-26	145.9200	146.3600	143.0900	143.7700	-2.277%	7,986,410	-0.035%
2026-02-25	147.3500	149.1100	146.3905	147.1200	-0.352%	6,208,101	-2.311%
2026-02-24	149.7200	150.0800	147.0500	147.6400	-1.462%	8,333,330	-2.655%
2026-02-23	148.9250	152.4600	148.3800	149.8300	-1.037%	5,994,800	-4.078%
2026-02-20	150.5800	153.2550	150.0900	151.4000	+0.185%	6,986,978	-5.073%
2026-02-19	152.3400	152.8150	150.3300	151.1200	-1.061%	7,357,798	-4.897%
2026-02-18	156.0100	156.0100	152.3700	152.7400	-1.629%	5,188,788	-5.905%
2026-02-17	155.0400	155.7500	153.3100	155.2700	+0.187%	5,884,870	-7.439%
2026-02-13	151.8900	156.9500	151.4600	154.9800	+2.088%	6,778,618	-7.265%
2026-02-12	153.4200	155.7300	150.8200	151.8100	-2.561%	9,887,967	-5.329%
2026-02-11	148.8950	157.2900	147.3800	155.8000	+5.821%	11,432,177	-7.754%
2026-02-10	151.4700	151.8700	147.0700	147.2300	-2.934%	10,786,839	-2.384%
2026-02-09	151.8450	153.0000	150.1800	151.6800	-0.538%	7,431,211	-5.248%
2026-02-06	149.6900	153.1300	148.7082	152.5000	+2.095%	8,509,099	-5.757%
2026-02-05	146.5000	150.5000	145.8700	149.3700	+2.147%	9,142,704	-3.783%
2026-02-04	144.1400	146.7300	143.5000	146.2300	+2.059%	7,440,161	-1.716%
2026-02-03	142.1600	145.9400	142.0300	143.2800	+0.273%	6,839,994	+0.307%
2026-02-02	141.0500	143.8000	140.0100	142.8900	+0.662%	6,898,123	+0.581%
2026-01-30	139.0800	142.2000	138.6500	141.9500	+1.720%	9,492,740	+1.247%
2026-01-29	139.7500	140.5100	138.2300	139.5500	-0.122%	7,146,949	+2.988%
2026-01-28	140.4100	140.8700	138.6900	139.7200	-0.887%	7,317,683	+2.863%
2026-01-27	137.5400	141.7100	137.5400	140.9700	+2.315%	10,615,824	+1.951%
2026-01-26	135.8800	138.0285	133.6900	137.7800	+1.361%	10,012,411	+4.311%
2026-01-23	131.2600	136.3000	131.0000	135.9300	+3.653%	13,181,187	+5.731%
2026-01-22	129.1300	133.1000	129.0000	131.1400	+1.572%	8,550,191	+9.593%
2026-01-21	123.7300	129.3900	122.6800	129.1100	+4.004%	7,284,525	+11.316%
2026-01-20	123.8000	126.2400	122.2800	124.1400	-0.616%	9,152,447	+15.773%
2026-01-16	123.8000	125.1200	122.1000	124.9100	+3.010%	10,639,073	+15.059%
2026-01-15	124.3100	124.5700	120.9450	121.2600	-2.265%	6,659,787	+18.522%
2026-01-14	121.3800	124.1600	121.3800	124.0700	+1.897%	4,659,361	+15.838%
2026-01-13	122.5900	123.8050	120.2200	121.7600	-0.685%	5,801,980	+18.035%
2026-01-12	120.5800	124.4800	119.6300	122.6000	+1.239%	7,396,939	+17.227%
2026-01-09	120.3400	122.7600	119.3300	121.1000	+0.356%	6,585,125	+18.679%
2026-01-08	124.0800	125.1100	119.9300	120.6700	-2.959%	6,711,956	+19.102%
2026-01-07	122.3400	124.7100	122.1600	124.3500	+2.464%	6,175,342	+15.577%
2026-01-06	118.2200	121.9900	118.2200	121.3600	+2.587%	6,037,831	+18.425%
2026-01-05	120.7700	121.0000	116.8800	118.3000	-2.714%	7,039,058	+21.488%
2026-01-02	122.4900	122.5939	121.1900	121.6000	-0.929%	4,555,138	+18.191%
2025-12-31	123.2350	123.6000	122.3800	122.7400	-0.357%	3,150,184	+17.093%
2025-12-30	124.5600	125.0000	122.9500	123.1800	-1.385%	3,255,887	+16.675%
2025-12-29	124.8200	125.2700	124.2000	124.9100	+0.168%	3,061,397	+15.059%
2025-12-26	125.5200	125.7700	124.1850	124.7000	-0.772%	2,073,831	+15.253%
2025-12-24	125.7100	126.2500	125.1200	125.6700	+0.383%	1,606,328	+14.363%
2025-12-23	124.1700	127.4100	124.0001	125.1900	+0.830%	5,712,815	+14.802%
2025-12-22	124.0750	124.9000	122.8400	124.1600	-0.105%	6,751,351	+15.754%
2025-12-19	121.1900	126.2699	121.0000	124.2900	+2.322%	24,394,985	+15.633%
2025-12-18	121.2400	122.2900	120.9300	121.4700	+0.091%	5,795,444	+18.317%
2025-12-17	119.2700	122.0700	118.5750	121.3600	+2.172%	7,959,025	+18.425%
2025-12-16	120.5300	121.6400	118.1700	118.7800	-0.835%	6,417,477	+20.997%
2025-12-15	122.0000	122.9800	119.3900	119.7800	-0.515%	7,805,068	+19.987%
2025-12-12	122.8600	123.6250	119.5300	120.4000	-2.281%	6,767,829	+19.369%
2025-12-11	122.2500	123.7400	121.0000	123.2100	+1.541%	4,892,293	+16.646%
2025-12-10	119.4850	121.4100	118.7750	121.3400	+1.659%	8,530,529	+18.444%
2025-12-09	121.0700	122.2500	119.0200	119.3600	-1.510%	7,256,046	+20.409%
2025-12-08	120.9800	122.3700	120.5400	121.1900	-0.025%	8,870,661	+18.591%
2025-12-05	122.2900	122.5300	120.3800	121.2200	-1.142%	10,417,014	+18.561%
2025-12-04	124.8100	124.9600	122.4000	122.6200	-1.904%	5,234,244	+17.208%
2025-12-03	124.2100	125.6000	123.8800	125.0000	+0.880%	5,306,324	+14.976%
2025-12-02	124.4000	125.0800	123.3900	123.9100	-0.338%	5,109,934	+15.987%
2025-12-01	125.8850	126.2300	123.6200	124.3300	-1.200%	4,960,221	+15.596%
2025-11-28	127.1000	127.7999	124.9000	125.8400	-1.310%	3,063,631	+14.209%
2025-11-26	126.9400	128.1600	126.3600	127.5100	+0.307%	5,825,580	+12.713%
2025-11-25	124.7800	127.6100	124.7000	127.1200	+1.477%	7,589,832	+13.059%
2025-11-24	126.9600	128.2500	124.4900	125.2700	-1.082%	9,553,634	+14.728%
2025-11-21	125.3400	127.9800	125.0700	126.6400	+1.320%	10,379,347	+13.487%
2025-11-20	128.3400	128.7000	124.5400	124.9900	-2.405%	9,924,201	+14.985%
2025-11-19	127.0900	128.1000	125.8600	128.0700	+0.700%	6,881,858	+12.220%
2025-11-18	124.5400	127.3600	123.3200	127.1800	+2.490%	8,179,017	+13.005%
2025-11-17	125.2300	126.5300	123.9100	124.0900	-0.744%	5,758,104	+15.819%
2025-11-14	124.8100	125.6400	122.5000	125.0200	-0.144%	6,599,516	+14.958%
2025-11-13	123.7500	127.6800	123.6000	125.2000	+1.459%	9,253,823	+14.792%
2025-11-12	122.4000	124.8650	121.8000	123.4000	+0.685%	6,004,794	+16.467%
2025-11-11	118.6100	122.7500	118.5825	122.5600	+3.733%	6,281,101	+17.265%
2025-11-10	119.3950	119.8500	117.1300	118.1500	-0.581%	7,566,149	+21.642%
2025-11-07	123.8900	124.0000	117.5400	118.8400	-3.695%	9,065,913	+20.936%
2025-11-06	121.9300	124.1000	121.7190	123.4000	+0.669%	6,087,496	+16.467%
2025-11-05	122.2000	123.7300	121.7100	122.5800	-0.341%	6,417,503	+17.246%
2025-11-04	123.1500	123.5744	119.2400	123.0000	+0.778%	8,467,179	+16.846%
2025-11-03	119.8200	122.3150	119.1000	122.0500	+1.887%	8,294,114	+17.755%
2025-10-31	116.0600	121.9100	114.0200	119.7900	+1.140%	10,030,185	+19.977%
2025-10-30	118.8000	120.5200	117.5206	118.4400	-0.051%	8,349,574	+21.344%
2025-10-29	117.1200	118.9600	116.7000	118.5000	+0.526%	6,032,321	+21.283%
2025-10-28	119.7700	120.2800	117.7900	117.8800	-2.150%	4,723,541	+21.921%
2025-10-27	121.4900	121.5800	119.5000	120.4700	-0.389%	4,752,728	+19.299%
2025-10-24	120.4150	121.1450	118.7050	120.9400	+0.166%	5,438,759	+18.836%
2025-10-23	121.7500	121.8800	119.4500	120.7400	-0.593%	4,635,345	+19.033%
2025-10-22	124.2400	124.4500	121.3000	121.4600	-2.112%	5,436,308	+18.327%
2025-10-21	123.2700	124.6100	121.9200	124.0800	+0.788%	5,559,031	+15.828%
2025-10-20	122.5900	123.9900	122.2000	123.1100	+0.244%	8,149,673	+16.741%
2025-10-17	119.6400	124.1100	119.0900	122.8100	+4.209%	15,845,861	+17.026%
2025-10-16	117.9800	121.5700	117.3400	117.8500	-0.380%	6,742,969	+21.952%
2025-10-15	118.0800	119.0700	117.0700	118.3000	-0.152%	4,552,240	+21.488%
2025-10-14	117.5150	119.3347	116.6250	118.4800	+0.228%	6,311,218	+21.303%
2025-10-13	116.3400	118.7800	115.8000	118.2100	+0.879%	5,124,618	+21.580%
2025-10-10	117.6500	119.3300	116.5000	117.1800	+0.377%	7,896,618	+22.649%
2025-10-09	118.7500	118.8600	116.5104	116.7400	-1.277%	5,019,053	+23.111%
2025-10-08	117.1100	118.3500	115.7550	118.2500	+1.259%	6,532,171	+21.539%
2025-10-07	113.6000	116.9100	112.8200	116.7800	+2.817%	8,712,575	+23.069%
2025-10-06	115.6700	117.0000	112.4100	113.5800	+0.790%	9,090,734	+26.536%
2025-10-03	110.7400	113.5900	109.6600	112.6900	+1.927%	8,089,076	+27.536%
2025-10-02	110.2000	111.7000	108.4601	110.5600	-0.531%	10,135,000	+29.993%
2025-10-01	112.0000	113.0700	110.2015	111.1500	+0.135%	13,650,010	+29.303%
2025-09-30	113.0300	114.8600	110.9200	111.0000	-1.438%	10,301,730	+29.477%
2025-09-29	112.5500	112.7000	110.8200	112.6200	+0.464%	7,122,222	+27.615%
2025-09-26	111.3500	112.2350	110.7000	112.1000	+1.000%	5,074,303	+28.207%
2025-09-25	114.5200	115.2500	110.8100	110.9900	-2.358%	8,355,787	+29.489%
2025-09-24	114.3000	114.5700	111.9600	113.6700	-0.638%	5,222,766	+26.436%
2025-09-23	111.8800	115.5700	111.7501	114.4000	+1.698%	7,281,771	+25.629%
2025-09-22	113.4500	114.0500	112.1500	112.4900	-1.402%	7,261,289	+27.762%
2025-09-19	114.3100	115.0700	113.0900	114.0900	+0.414%	12,580,503	+25.971%
2025-09-18	111.3950	113.7500	111.2600	113.6200	+1.211%	7,115,564	+26.492%
2025-09-17	111.3700	112.4600	111.2100	112.2600	+1.263%	6,539,587	+28.024%
2025-09-16	113.2200	114.1300	110.1500	110.8600	-1.493%	5,458,754	+29.641%
2025-09-15	113.6700	113.6700	111.3250	112.5400	-1.755%	6,169,174	+27.706%
2025-09-12	117.4900	117.6300	114.1750	114.5500	-2.808%	6,468,072	+25.465%
2025-09-11	115.4000	118.1100	115.2200	117.8600	+2.265%	5,457,036	+21.941%
2025-09-10	115.5400	115.8500	114.5000	115.2500	-0.441%	7,839,719	+24.703%
2025-09-09	115.8800	116.2500	113.8700	115.7600	-0.104%	6,217,193	+24.153%
2025-09-08	114.6800	116.1800	113.8200	115.8800	+0.721%	16,944,960	+24.025%
2025-09-05	112.4100	115.8100	112.2500	115.0500	+2.022%	6,953,995	+24.920%
2025-09-04	113.1500	113.8250	112.2800	112.7700	-0.195%	4,024,816	+27.445%
2025-09-03	112.6300	113.4000	112.1500	112.9900	+0.248%	4,546,462	+27.197%
2025-09-02	112.9000	113.3000	111.2800	112.7100	-0.230%	4,409,744	+27.513%
2025-08-29	112.7600	113.2400	112.1450	112.9700	+0.364%	4,630,506	+27.220%
2025-08-28	113.6300	113.8500	112.3200	112.5600	-1.194%	4,148,684	+27.683%
2025-08-27	114.0200	115.2200	113.7600	113.9200	-0.723%	4,663,703	+26.159%
2025-08-26	114.3500	115.2400	113.8870	114.7500	+0.526%	5,932,815	+25.246%
2025-08-25	114.9100	115.5000	113.8100	114.1500	-0.540%	3,812,336	+25.905%
2025-08-22	116.9000	118.1300	114.5200	114.7700	-1.180%	5,503,422	+25.224%
2025-08-21	115.5000	117.9400	114.5600	116.1400	-2.181%	6,063,238	+23.747%
2025-08-20	118.5700	120.8899	118.4600	118.7300	+0.636%	5,639,523	+21.048%
2025-08-19	118.2200	119.5300	117.0700	117.9800	-0.008%	6,484,493	+21.817%
2025-08-18	118.3050	119.3700	117.8450	117.9900	-0.321%	4,476,399	+21.807%
2025-08-15	118.5450	119.0199	117.6700	118.3700	-0.546%	8,859,872	+21.416%
2025-08-14	119.8000	120.5000	118.1200	119.0200	-0.932%	5,461,711	+20.753%
2025-08-13	120.5500	121.1200	119.5000	120.1400	+0.100%	4,928,534	+19.627%
2025-08-12	120.5600	121.8300	119.2600	120.0200	-0.374%	6,085,102	+19.747%
2025-08-11	119.2300	120.6100	118.1708	120.4700	+0.888%	7,952,989	+19.299%
2025-08-08	115.2200	121.3800	114.8000	119.4100	+8.279%	13,115,287	+20.358%
2025-08-07	110.5800	110.6700	108.5351	110.2800	0.000%	9,190,269	+30.323%
2025-08-06	111.9700	112.2500	110.1900	110.2800	-1.938%	7,446,744	+30.323%
2025-08-05	113.9900	114.5000	112.3100	112.4600	-1.790%	6,132,132	+27.797%
2025-08-04	113.4500	114.5700	113.2300	114.5100	+1.175%	5,634,228	+25.509%
2025-08-01	112.2600	113.8100	111.8500	113.1800	+0.793%	5,016,408	+26.984%
2025-07-31	113.8550	115.5400	111.8000	112.2900	-2.152%	7,883,479	+27.990%
2025-07-30	114.2700	115.7500	113.5300	114.7600	+0.464%	5,826,864	+25.235%
2025-07-29	112.9500	114.4050	112.3000	114.2300	+1.062%	6,278,916	+25.816%
2025-07-28	113.3900	114.7500	112.6800	113.0300	-2.728%	5,370,832	+27.152%
2025-07-25	114.5550	117.6000	114.1300	116.2000	+2.650%	7,680,841	+23.683%
2025-07-24	113.5800	113.7000	112.5100	113.2000	-0.317%	4,103,714	+26.961%
2025-07-23	110.6200	113.8900	110.3800	113.5600	+3.077%	5,228,530	+26.559%
2025-07-22	108.4000	110.9700	108.0600	110.1700	+1.745%	4,487,918	+30.453%
2025-07-21	108.3800	109.3800	107.7500	108.2800	+0.055%	3,573,799	+32.730%
2025-07-18	109.8500	110.9000	108.0400	108.2200	-0.533%	6,628,093	+32.804%
2025-07-17	109.2100	110.1500	108.1600	108.8000	-0.956%	4,275,967	+32.096%
2025-07-16	108.5800	110.7200	108.5700	109.8500	+0.724%	3,958,563	+30.833%
2025-07-15	110.9400	111.4900	108.7250	109.0600	-2.703%	4,938,399	+31.781%
2025-07-14	109.6650	112.1850	109.6600	112.0900	+2.235%	6,380,737	+28.218%
2025-07-11	113.5350	113.8100	109.4500	109.6400	-4.278%	6,116,243	+31.084%
2025-07-10	113.0700	114.8700	112.8301	114.5400	+1.148%	6,097,178	+25.476%
2025-07-09	112.4300	113.6700	111.8300	113.2400	+1.963%	5,234,878	+26.916%
2025-07-08	111.7600	113.1500	110.8900	111.0600	-0.644%	4,682,558	+29.408%
2025-07-07	111.9950	112.5800	110.7500	111.7800	+0.027%	6,956,611	+28.574%
2025-07-03	111.5500	112.0800	110.6100	111.7500	+0.215%	4,039,813	+28.609%
2025-07-02	111.7900	112.8300	111.0900	111.5100	-0.197%	5,991,191	+28.885%
2025-07-01	111.5000	112.5650	110.8000	111.7300	+0.776%	7,677,243	+28.632%
2025-06-30	110.6100	111.4400	109.8800	110.8700	+0.181%	6,602,335	+29.629%
2025-06-27	108.2600	112.0000	106.8400	110.6700	+2.834%	19,545,205	+29.864%
2025-06-26	106.1900	107.8600	105.7900	107.6200	+1.595%	6,311,655	+33.544%
2025-06-25	106.8400	106.9200	104.4600	105.9300	-1.185%	6,053,550	+35.675%
2025-06-24	106.3300	107.6000	106.0000	107.2000	+0.951%	7,917,040	+34.067%
2025-06-23	108.8200	109.4400	105.3501	106.1900	-2.129%	8,173,378	+35.342%
2025-06-20	108.8500	110.1600	107.3000	108.5000	+0.463%	23,268,120	+32.461%
2025-06-18	108.6100	111.7800	107.1900	108.0000	0.000%	12,894,802	+33.074%
2025-06-17	110.2900	110.6900	107.7400	108.0000	-2.553%	7,460,755	+33.074%
2025-06-16	110.1700	111.4700	108.8000	110.8300	+0.773%	4,740,807	+29.676%
2025-06-13	110.5100	111.3700	109.4800	109.9800	-1.847%	8,150,114	+30.678%
2025-06-12	110.5900	112.0900	108.8966	112.0500	+2.516%	7,025,990	+28.264%
2025-06-11	109.8200	111.0400	109.0200	109.3000	-0.718%	6,413,846	+31.491%
2025-06-10	109.8920	112.2367	109.7600	110.0900	-2.575%	8,871,249	+30.548%
2025-06-09	112.5980	113.5199	111.7700	113.0000	+0.480%	6,152,957	+27.186%
2025-06-06	111.6900	112.7600	110.7700	112.4600	+1.811%	5,263,662	+27.797%
2025-06-05	108.9700	112.5300	108.3100	110.4600	+1.321%	10,821,461	+30.110%
2025-06-04	109.5200	111.2900	108.8900	109.0200	-0.284%	7,963,318	+31.829%
2025-06-03	108.4000	109.7700	107.6450	109.3300	+0.386%	9,883,951	+31.455%
2025-06-02	109.2400	110.4100	105.6900	108.9100	-1.063%	9,987,427	+31.962%
2025-05-30	111.6200	111.6200	109.5795	110.0800	-0.927%	11,913,187	+30.560%
2025-05-29	108.5900	111.2400	108.1200	111.1100	+2.462%	5,597,110	+29.349%
2025-05-28	109.1150	109.4500	107.2300	108.4400	-0.596%	4,598,301	+32.534%
2025-05-27	108.3000	109.5500	108.0400	109.0900	+1.602%	7,929,947	+31.744%
2025-05-23	105.8500	107.8400	105.5800	107.3700	+0.590%	6,037,524	+33.855%
2025-05-22	107.2500	107.9500	106.1300	106.7400	-0.910%	7,069,437	+34.645%
2025-05-21	108.1100	108.7700	107.3900	107.7200	-1.274%	7,968,878	+33.420%
2025-05-20	105.7600	109.2550	105.7600	109.1100	+2.779%	10,712,067	+31.720%
2025-05-19	103.0000	106.2500	102.8400	106.1600	+3.571%	8,561,428	+35.381%
2025-05-16	100.6100	102.5500	100.2300	102.5000	+2.153%	6,398,441	+40.215%
2025-05-15	99.5300	100.6200	97.8600	100.3400	+1.992%	9,678,894	+43.233%
2025-05-14	100.9300	101.7300	98.0800	98.3800	-3.007%	10,047,054	+46.087%
2025-05-13	102.5550	102.8250	100.7300	101.4300	-2.302%	8,443,025	+41.694%
2025-05-12	96.7900	104.6600	96.1850	103.8200	+7.130%	12,935,865	+38.432%
2025-05-09	98.0700	98.6500	96.2000	96.9100	-1.273%	13,141,070	+48.303%
2025-05-08	97.2500	98.4400	95.2950	98.1600	-0.748%	12,994,843	+46.414%
2025-05-07	97.8700	99.7000	97.3300	98.9000	+1.042%	8,126,794	+45.319%
2025-05-06	102.3300	102.7300	97.3300	97.8800	-4.795%	11,409,437	+46.833%
2025-05-05	103.7200	103.8450	102.4550	102.8100	-0.839%	5,487,254	+39.792%
2025-05-02	104.8700	105.1700	102.4750	103.6800	+0.416%	7,033,837	+38.619%
2025-05-01	105.5050	105.8600	103.1600	103.2500	-3.088%	7,270,898	+39.196%
2025-04-30	105.3300	106.8100	103.8000	106.5400	+2.236%	9,628,528	+34.898%
2025-04-29	105.6800	107.1700	104.1100	104.2100	-2.003%	7,646,381	+37.914%
2025-04-28	103.8550	106.5400	103.1350	106.3400	+3.073%	9,458,853	+35.151%
2025-04-25	102.6800	104.2000	93.3700	103.1700	-2.807%	14,208,233	+39.304%
2025-04-24	106.1050	107.5600	105.7400	106.1500	-0.216%	10,133,169	+35.393%
2025-04-23	105.9500	106.6350	99.3200	106.3800	+0.825%	8,178,745	+35.101%
2025-04-22	104.8950	106.4400	104.7800	105.5100	+1.131%	7,540,744	+36.215%
2025-04-21	104.1000	105.2250	103.0900	104.3300	-0.201%	6,720,995	+37.755%
2025-04-17	104.7400	105.7500	103.5200	104.5400	-0.324%	8,066,776	+37.478%
2025-04-16	105.9300	106.4000	104.3500	104.8800	-0.757%	7,116,050	+37.033%
2025-04-15	106.4000	106.4998	104.8700	105.6800	-0.770%	7,577,282	+35.995%
2025-04-14	103.9750	107.1800	103.9750	106.5000	+2.769%	6,335,306	+34.948%
2025-04-11	102.1800	104.7894	100.7600	103.6300	+2.199%	8,683,685	+38.686%
2025-04-10	104.8200	105.0000	99.2500	101.4000	-3.658%	14,193,692	+41.736%
2025-04-09	97.9700	107.4600	97.3200	105.2500	+1.996%	19,225,208	+36.551%
2025-04-08	105.3950	107.4700	101.7950	103.1900	-2.208%	11,293,677	+39.277%
2025-04-07	104.7450	109.0000	103.3208	105.5200	-1.613%	14,202,842	+36.202%
2025-04-04	110.5100	112.8700	107.1150	107.2500	-4.573%	12,920,022	+34.005%
2025-04-03	113.0150	114.7500	112.2800	112.3900	+0.447%	10,045,247	+27.876%
2025-04-02	111.1300	112.0150	110.4700	111.8900	+0.548%	7,444,346	+28.448%
2025-04-01	112.0000	112.8600	110.7050	111.2800	-0.687%	6,284,522	+29.152%
2025-03-31	109.6700	112.4600	109.6000	112.0500	+0.233%	8,828,832	+28.264%
2025-03-28	111.1500	112.3800	109.6450	111.7900	+0.567%	7,845,172	+28.562%
2025-03-27	110.0000	111.8100	109.7350	111.1600	+1.730%	6,383,230	+29.291%
2025-03-26	107.9900	110.4600	107.9000	109.2700	+1.279%	7,281,132	+31.527%
2025-03-25	106.7400	107.9500	106.3000	107.8900	+1.077%	7,910,238	+33.210%
2025-03-24	107.0100	107.3900	106.0982	106.7400	-0.318%	7,215,755	+34.645%

document.getElementById("QPSGCd").onerror = function(){this.style.display='none';}; .dark-mode .KqjBQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqjBQv{ color: #333333; background-color: white; border: 2px solid #333333; }GILDGilead Sciences Incstock NASDAQ

GILD
Gilead Sciences Inc
stock NASDAQ