Dark

GILD
Gilead Sciences Inc
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

130.49USD+0.909%(+1.18)4,925,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:22:30 AM EDT

130.70USD+1.075%(+1.39)1,205

After-hours

Jul 27, 2026 4:21:30 PM EDT

130.58USD+0.073%(+0.09)1,152,686

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	131.0000	133.0588	129.4300	130.5200	+0.936%	4,953,802	0.000%
2026-07-24	130.9300	131.6525	129.0400	129.3100	-1.184%	5,529,741	+0.936%
2026-07-23	129.2200	131.0700	127.6100	130.8600	+0.399%	6,299,287	-0.260%
2026-07-22	131.8300	132.8600	130.2300	130.3400	+0.046%	4,757,765	+0.138%
2026-07-21	130.5100	132.8650	129.1300	130.2800	-2.200%	8,371,109	+0.184%
2026-07-20	134.2800	135.5000	132.9100	133.2100	-0.797%	4,103,979	-2.019%
2026-07-17	137.6100	140.6100	134.0900	134.2800	-1.482%	6,903,235	-2.800%
2026-07-16	131.7600	136.4400	131.3100	136.3000	+3.493%	7,926,820	-4.241%
2026-07-15	130.0950	132.9500	129.4050	131.7000	+1.277%	4,467,638	-0.896%
2026-07-14	129.7000	131.2100	129.4200	130.0400	-1.035%	5,198,039	+0.369%
2026-07-13	129.6600	131.6700	127.9350	131.4000	+1.209%	5,131,595	-0.670%
2026-07-10	134.0200	134.9700	129.2650	129.8300	-3.716%	5,935,999	+0.531%
2026-07-09	135.5700	136.0600	133.2700	134.8400	-0.722%	5,839,339	-3.204%
2026-07-08	136.5800	137.7000	134.0000	135.8200	-0.396%	8,454,143	-3.902%
2026-07-07	132.6200	136.6000	132.0000	136.3600	+5.208%	9,177,296	-4.283%
2026-07-06	132.8800	132.8800	127.8800	129.6100	-1.265%	10,729,369	+0.702%
2026-07-02	126.7250	131.5800	126.4600	131.2700	+4.207%	8,088,800	-0.571%
2026-07-01	127.2750	127.6200	125.1250	125.9700	-0.293%	6,652,018	+3.612%
2026-06-30	125.8800	127.2700	124.1900	126.3400	+0.008%	7,409,570	+3.309%
2026-06-29	128.8600	128.8600	125.4900	126.3300	-1.212%	6,897,709	+3.317%
2026-06-26	125.2500	128.7025	125.0040	127.8800	+3.262%	19,908,542	+2.064%
2026-06-25	125.2700	126.9500	123.6700	123.8400	-1.055%	7,250,736	+5.394%
2026-06-24	125.5600	127.2700	124.7800	125.1600	+0.088%	7,409,629	+4.283%
2026-06-23	126.6300	126.6300	124.4400	125.0500	+0.144%	8,462,590	+4.374%
2026-06-22	124.3000	125.1700	123.0000	124.8700	+0.897%	8,126,313	+4.525%
2026-06-18	125.8450	126.3900	122.4300	123.7600	-1.347%	14,348,343	+5.462%
2026-06-17	126.6900	128.2000	124.1100	125.4500	-1.399%	7,726,715	+4.041%
2026-06-16	125.2200	128.1750	124.1400	127.2300	+2.357%	9,381,890	+2.586%
2026-06-15	125.2900	125.4000	122.7000	124.3000	-1.027%	6,653,106	+5.004%
2026-06-12	126.1300	126.5050	124.2900	125.5900	-0.222%	5,216,093	+3.925%
2026-06-11	121.7900	127.3700	121.7900	125.8700	+3.614%	8,665,609	+3.694%
2026-06-10	125.6350	125.6350	121.3900	121.4800	-3.203%	10,154,249	+7.442%
2026-06-09	128.8000	129.0000	123.2000	125.5000	-2.030%	8,683,056	+4.000%
2026-06-08	130.0700	130.8000	127.1300	128.1000	-0.821%	9,795,952	+1.889%
2026-06-05	130.0900	131.6600	128.9200	129.1600	-0.015%	15,369,358	+1.053%
2026-06-04	130.5700	131.0400	128.0100	129.1800	+0.147%	13,729,211	+1.037%
2026-06-03	127.5900	129.8600	127.5000	128.9900	+1.113%	6,237,144	+1.186%
2026-06-02	128.9900	130.5975	127.0700	127.5700	-2.693%	8,082,553	+2.312%
2026-06-01	133.9900	133.9900	130.5300	131.1000	-2.477%	6,259,248	-0.442%
2026-05-29	135.1250	137.2000	133.5450	134.4300	-1.314%	17,510,274	-2.909%
2026-05-28	133.8900	136.5100	132.7900	136.2200	+1.892%	5,611,606	-4.184%
2026-05-27	133.8300	136.1900	132.5900	133.6900	-0.030%	5,032,602	-2.371%
2026-05-26	135.2500	136.3200	133.6800	133.7300	-0.469%	6,409,619	-2.400%
2026-05-22	131.5700	134.5200	131.1200	134.3600	+2.958%	5,973,641	-2.858%
2026-05-21	130.0150	131.3400	129.4200	130.5000	-0.145%	4,920,446	+0.015%
2026-05-20	131.3600	131.9500	129.4900	130.6900	+0.146%	5,571,182	-0.130%
2026-05-19	129.5000	132.3400	128.3400	130.5000	+0.640%	5,008,998	+0.015%
2026-05-18	130.1500	131.0500	129.2200	129.6700	+0.069%	5,182,250	+0.656%
2026-05-15	132.2700	132.8050	129.0950	129.5800	-1.878%	6,641,026	+0.725%
2026-05-14	133.7700	134.6500	131.8100	132.0600	-0.744%	4,533,203	-1.166%
2026-05-13	133.5520	135.0700	131.8800	133.0500	-1.401%	6,666,706	-1.902%
2026-05-12	135.0000	137.5000	132.7150	134.9400	+1.064%	6,034,940	-3.276%
2026-05-11	131.0100	134.8599	130.9800	133.5200	+1.668%	5,384,970	-2.247%
2026-05-08	130.0000	133.3400	129.0000	131.3300	-2.036%	10,250,368	-0.617%
2026-05-07	136.4950	136.4950	133.7600	134.0600	-1.643%	8,901,046	-2.641%
2026-05-06	133.3800	136.7500	133.1900	136.3000	+2.113%	6,351,162	-4.241%
2026-05-05	132.8400	133.9800	131.8900	133.4800	+0.595%	6,152,431	-2.218%
2026-05-04	130.4400	133.1000	130.0000	132.6900	+0.790%	5,880,734	-1.635%
2026-05-01	130.0000	132.3600	129.0132	131.6500	+0.619%	5,517,169	-0.858%
2026-04-30	127.9600	132.2100	127.9600	130.8400	+1.552%	6,660,241	-0.245%
2026-04-29	128.9000	129.9600	128.0000	128.8400	-0.325%	5,048,295	+1.304%
2026-04-28	130.3300	130.4700	128.3400	129.2600	+1.182%	5,940,158	+0.975%
2026-04-27	128.8000	130.3300	127.6400	127.7500	-2.032%	8,168,948	+2.168%
2026-04-24	131.5400	132.3250	129.2830	130.4000	-2.424%	5,965,899	+0.092%
2026-04-23	134.0200	134.6800	132.7850	133.6400	+0.557%	3,870,913	-2.335%
2026-04-22	133.6900	134.0750	131.3400	132.9000	-0.293%	6,695,770	-1.791%
2026-04-21	136.1800	136.3350	132.2200	133.2900	-1.899%	6,069,369	-2.078%
2026-04-20	138.0550	138.5400	135.4800	135.8700	-1.286%	3,870,701	-3.938%
2026-04-17	138.9500	139.7600	136.6900	137.6400	-0.657%	7,345,882	-5.173%
2026-04-16	138.6100	140.2650	137.7500	138.5500	-0.873%	3,432,531	-5.796%
2026-04-15	140.9600	140.9600	138.0600	139.7700	-0.484%	3,790,526	-6.618%
2026-04-14	138.2600	141.4000	137.6000	140.4500	+1.021%	6,473,797	-7.070%
2026-04-13	137.9900	139.5500	137.0200	139.0300	+0.029%	5,099,251	-6.121%
2026-04-10	142.3800	142.3800	138.4500	138.9900	-2.182%	4,418,216	-6.094%
2026-04-09	140.1200	142.9700	139.9600	142.0900	+0.389%	4,166,906	-8.143%
2026-04-08	140.1050	141.5700	138.4700	141.5400	+1.974%	4,967,271	-7.786%
2026-04-07	139.0000	139.3900	137.1450	138.8000	-0.949%	5,439,158	-5.965%
2026-04-06	139.2400	140.7100	138.8500	140.1300	+0.301%	3,922,123	-6.858%
2026-04-02	139.6100	141.3400	138.6400	139.7100	-0.421%	4,925,897	-6.578%
2026-04-01	139.6900	141.4900	138.8200	140.3000	+0.667%	5,286,457	-6.971%
2026-03-31	137.1800	140.3500	137.1700	139.3700	+2.222%	7,878,992	-6.350%
2026-03-30	134.5700	136.6300	133.8900	136.3400	+1.557%	6,148,332	-4.269%
2026-03-27	136.8500	137.4700	134.1000	134.2500	-1.921%	5,647,185	-2.778%
2026-03-26	138.3900	138.9400	136.6600	136.8800	-0.998%	4,285,651	-4.646%
2026-03-25	139.7600	140.4150	137.9200	138.2600	+0.109%	5,053,337	-5.598%
2026-03-24	136.8000	138.3650	136.4650	138.1100	+0.561%	6,725,459	-5.496%
2026-03-23	139.6750	139.8000	136.4400	137.3400	+0.095%	7,364,174	-4.966%
2026-03-20	140.4300	141.0000	136.4900	137.2100	-2.764%	15,515,197	-4.876%
2026-03-19	141.4150	142.0900	140.1200	141.1100	-0.127%	7,310,679	-7.505%
2026-03-18	143.1600	143.7950	139.2300	141.2900	-2.154%	7,079,635	-7.623%
2026-03-17	146.5200	146.7100	143.2700	144.4000	-0.558%	3,887,752	-9.612%
2026-03-16	144.2300	146.1300	142.6786	145.2100	+0.152%	3,697,502	-10.116%
2026-03-13	146.8500	148.2200	144.2000	144.9900	-0.152%	4,375,702	-9.980%
2026-03-12	145.1100	146.9500	143.8900	145.2100	-0.541%	7,006,788	-10.116%
2026-03-11	147.1100	149.3000	145.8050	146.0000	-1.723%	5,552,156	-10.603%
2026-03-10	147.7300	149.3800	146.8350	148.5600	+1.316%	5,098,461	-12.143%
2026-03-09	143.5000	146.9200	143.4850	146.6300	+1.876%	5,210,503	-10.987%
2026-03-06	143.5600	144.6500	142.7700	143.9300	-0.834%	4,921,313	-9.317%
2026-03-05	146.3200	146.7531	143.3450	145.1400	-2.078%	6,944,157	-10.073%
2026-03-04	148.9200	148.9200	146.1000	148.2200	+0.264%	6,925,216	-11.942%
2026-03-03	148.1300	148.8400	145.5208	147.8300	-1.466%	6,741,676	-11.709%
2026-03-02	147.8700	150.7700	147.8005	150.0300	+0.725%	7,181,245	-13.004%
2026-02-27	143.5550	150.0000	143.3700	148.9500	+3.603%	11,285,203	-12.373%
2026-02-26	145.9200	146.3600	143.0900	143.7700	-2.277%	7,986,410	-9.216%
2026-02-25	147.3500	149.1100	146.3905	147.1200	-0.352%	6,208,101	-11.283%
2026-02-24	149.7200	150.0800	147.0500	147.6400	-1.462%	8,333,330	-11.596%
2026-02-23	148.9250	152.4600	148.3800	149.8300	-1.037%	5,994,800	-12.888%
2026-02-20	150.5800	153.2550	150.0900	151.4000	+0.185%	6,986,978	-13.791%
2026-02-19	152.3400	152.8150	150.3300	151.1200	-1.061%	7,357,798	-13.632%
2026-02-18	156.0100	156.0100	152.3700	152.7400	-1.629%	5,188,788	-14.548%
2026-02-17	155.0400	155.7500	153.3100	155.2700	+0.187%	5,884,870	-15.940%
2026-02-13	151.8900	156.9500	151.4600	154.9800	+2.088%	6,778,618	-15.783%
2026-02-12	153.4200	155.7300	150.8200	151.8100	-2.561%	9,887,967	-14.024%
2026-02-11	148.8950	157.2900	147.3800	155.8000	+5.821%	11,432,177	-16.226%
2026-02-10	151.4700	151.8700	147.0700	147.2300	-2.934%	10,786,839	-11.350%
2026-02-09	151.8450	153.0000	150.1800	151.6800	-0.538%	7,431,211	-13.950%
2026-02-06	149.6900	153.1300	148.7082	152.5000	+2.095%	8,509,099	-14.413%
2026-02-05	146.5000	150.5000	145.8700	149.3700	+2.147%	9,142,704	-12.620%
2026-02-04	144.1400	146.7300	143.5000	146.2300	+2.059%	7,440,161	-10.743%
2026-02-03	142.1600	145.9400	142.0300	143.2800	+0.273%	6,839,994	-8.906%
2026-02-02	141.0500	143.8000	140.0100	142.8900	+0.662%	6,898,123	-8.657%
2026-01-30	139.0800	142.2000	138.6500	141.9500	+1.720%	9,492,740	-8.052%
2026-01-29	139.7500	140.5100	138.2300	139.5500	-0.122%	7,146,949	-6.471%
2026-01-28	140.4100	140.8700	138.6900	139.7200	-0.887%	7,317,683	-6.585%
2026-01-27	137.5400	141.7100	137.5400	140.9700	+2.315%	10,615,824	-7.413%
2026-01-26	135.8800	138.0285	133.6900	137.7800	+1.361%	10,012,411	-5.269%
2026-01-23	131.2600	136.3000	131.0000	135.9300	+3.653%	13,181,187	-3.980%
2026-01-22	129.1300	133.1000	129.0000	131.1400	+1.572%	8,550,191	-0.473%
2026-01-21	123.7300	129.3900	122.6800	129.1100	+4.004%	7,284,525	+1.092%
2026-01-20	123.8000	126.2400	122.2800	124.1400	-0.616%	9,152,447	+5.139%
2026-01-16	123.8000	125.1200	122.1000	124.9100	+3.010%	10,639,073	+4.491%
2026-01-15	124.3100	124.5700	120.9450	121.2600	-2.265%	6,659,787	+7.636%
2026-01-14	121.3800	124.1600	121.3800	124.0700	+1.897%	4,659,361	+5.199%
2026-01-13	122.5900	123.8050	120.2200	121.7600	-0.685%	5,801,980	+7.194%
2026-01-12	120.5800	124.4800	119.6300	122.6000	+1.239%	7,396,939	+6.460%
2026-01-09	120.3400	122.7600	119.3300	121.1000	+0.356%	6,585,125	+7.779%
2026-01-08	124.0800	125.1100	119.9300	120.6700	-2.959%	6,711,956	+8.163%
2026-01-07	122.3400	124.7100	122.1600	124.3500	+2.464%	6,175,342	+4.962%
2026-01-06	118.2200	121.9900	118.2200	121.3600	+2.587%	6,037,831	+7.548%
2026-01-05	120.7700	121.0000	116.8800	118.3000	-2.714%	7,039,058	+10.330%
2026-01-02	122.4900	122.5939	121.1900	121.6000	-0.929%	4,555,138	+7.336%
2025-12-31	123.2350	123.6000	122.3800	122.7400	-0.357%	3,150,184	+6.339%
2025-12-30	124.5600	125.0000	122.9500	123.1800	-1.385%	3,255,887	+5.959%
2025-12-29	124.8200	125.2700	124.2000	124.9100	+0.168%	3,061,397	+4.491%
2025-12-26	125.5200	125.7700	124.1850	124.7000	-0.772%	2,073,831	+4.667%
2025-12-24	125.7100	126.2500	125.1200	125.6700	+0.383%	1,606,328	+3.859%
2025-12-23	124.1700	127.4100	124.0001	125.1900	+0.830%	5,712,815	+4.258%
2025-12-22	124.0750	124.9000	122.8400	124.1600	-0.105%	6,751,351	+5.122%
2025-12-19	121.1900	126.2699	121.0000	124.2900	+2.322%	24,394,985	+5.012%
2025-12-18	121.2400	122.2900	120.9300	121.4700	+0.091%	5,795,444	+7.450%
2025-12-17	119.2700	122.0700	118.5750	121.3600	+2.172%	7,959,025	+7.548%
2025-12-16	120.5300	121.6400	118.1700	118.7800	-0.835%	6,417,477	+9.884%
2025-12-15	122.0000	122.9800	119.3900	119.7800	-0.515%	7,805,068	+8.966%
2025-12-12	122.8600	123.6250	119.5300	120.4000	-2.281%	6,767,829	+8.405%
2025-12-11	122.2500	123.7400	121.0000	123.2100	+1.541%	4,892,293	+5.933%
2025-12-10	119.4850	121.4100	118.7750	121.3400	+1.659%	8,530,529	+7.566%
2025-12-09	121.0700	122.2500	119.0200	119.3600	-1.510%	7,256,046	+9.350%
2025-12-08	120.9800	122.3700	120.5400	121.1900	-0.025%	8,870,661	+7.699%
2025-12-05	122.2900	122.5300	120.3800	121.2200	-1.142%	10,417,014	+7.672%
2025-12-04	124.8100	124.9600	122.4000	122.6200	-1.904%	5,234,244	+6.443%
2025-12-03	124.2100	125.6000	123.8800	125.0000	+0.880%	5,306,324	+4.416%
2025-12-02	124.4000	125.0800	123.3900	123.9100	-0.338%	5,109,934	+5.335%
2025-12-01	125.8850	126.2300	123.6200	124.3300	-1.200%	4,960,221	+4.979%
2025-11-28	127.1000	127.7999	124.9000	125.8400	-1.310%	3,063,631	+3.719%
2025-11-26	126.9400	128.1600	126.3600	127.5100	+0.307%	5,825,580	+2.361%
2025-11-25	124.7800	127.6100	124.7000	127.1200	+1.477%	7,589,832	+2.675%
2025-11-24	126.9600	128.2500	124.4900	125.2700	-1.082%	9,553,634	+4.191%
2025-11-21	125.3400	127.9800	125.0700	126.6400	+1.320%	10,379,347	+3.064%
2025-11-20	128.3400	128.7000	124.5400	124.9900	-2.405%	9,924,201	+4.424%
2025-11-19	127.0900	128.1000	125.8600	128.0700	+0.700%	6,881,858	+1.913%
2025-11-18	124.5400	127.3600	123.3200	127.1800	+2.490%	8,179,017	+2.626%
2025-11-17	125.2300	126.5300	123.9100	124.0900	-0.744%	5,758,104	+5.182%
2025-11-14	124.8100	125.6400	122.5000	125.0200	-0.144%	6,599,516	+4.399%
2025-11-13	123.7500	127.6800	123.6000	125.2000	+1.459%	9,253,823	+4.249%
2025-11-12	122.4000	124.8650	121.8000	123.4000	+0.685%	6,004,794	+5.770%
2025-11-11	118.6100	122.7500	118.5825	122.5600	+3.733%	6,281,101	+6.495%
2025-11-10	119.3950	119.8500	117.1300	118.1500	-0.581%	7,566,149	+10.470%
2025-11-07	123.8900	124.0000	117.5400	118.8400	-3.695%	9,065,913	+9.828%
2025-11-06	121.9300	124.1000	121.7190	123.4000	+0.669%	6,087,496	+5.770%
2025-11-05	122.2000	123.7300	121.7100	122.5800	-0.341%	6,417,503	+6.477%
2025-11-04	123.1500	123.5744	119.2400	123.0000	+0.778%	8,467,179	+6.114%
2025-11-03	119.8200	122.3150	119.1000	122.0500	+1.887%	8,294,114	+6.940%
2025-10-31	116.0600	121.9100	114.0200	119.7900	+1.140%	10,030,185	+8.957%
2025-10-30	118.8000	120.5200	117.5206	118.4400	-0.051%	8,349,574	+10.199%
2025-10-29	117.1200	118.9600	116.7000	118.5000	+0.526%	6,032,321	+10.143%
2025-10-28	119.7700	120.2800	117.7900	117.8800	-2.150%	4,723,541	+10.723%
2025-10-27	121.4900	121.5800	119.5000	120.4700	-0.389%	4,752,728	+8.342%
2025-10-24	120.4150	121.1450	118.7050	120.9400	+0.166%	5,438,759	+7.921%
2025-10-23	121.7500	121.8800	119.4500	120.7400	-0.593%	4,635,345	+8.100%
2025-10-22	124.2400	124.4500	121.3000	121.4600	-2.112%	5,436,308	+7.459%
2025-10-21	123.2700	124.6100	121.9200	124.0800	+0.788%	5,559,031	+5.190%
2025-10-20	122.5900	123.9900	122.2000	123.1100	+0.244%	8,149,673	+6.019%
2025-10-17	119.6400	124.1100	119.0900	122.8100	+4.209%	15,845,861	+6.278%
2025-10-16	117.9800	121.5700	117.3400	117.8500	-0.380%	6,742,969	+10.751%
2025-10-15	118.0800	119.0700	117.0700	118.3000	-0.152%	4,552,240	+10.330%
2025-10-14	117.5150	119.3347	116.6250	118.4800	+0.228%	6,311,218	+10.162%
2025-10-13	116.3400	118.7800	115.8000	118.2100	+0.879%	5,124,618	+10.414%
2025-10-10	117.6500	119.3300	116.5000	117.1800	+0.377%	7,896,618	+11.384%
2025-10-09	118.7500	118.8600	116.5104	116.7400	-1.277%	5,019,053	+11.804%
2025-10-08	117.1100	118.3500	115.7550	118.2500	+1.259%	6,532,171	+10.376%
2025-10-07	113.6000	116.9100	112.8200	116.7800	+2.817%	8,712,575	+11.766%
2025-10-06	115.6700	117.0000	112.4100	113.5800	+0.790%	9,090,734	+14.915%
2025-10-03	110.7400	113.5900	109.6600	112.6900	+1.927%	8,089,076	+15.822%
2025-10-02	110.2000	111.7000	108.4601	110.5600	-0.531%	10,135,000	+18.054%
2025-10-01	112.0000	113.0700	110.2015	111.1500	+0.135%	13,650,010	+17.427%
2025-09-30	113.0300	114.8600	110.9200	111.0000	-1.438%	10,301,730	+17.586%
2025-09-29	112.5500	112.7000	110.8200	112.6200	+0.464%	7,122,222	+15.894%
2025-09-26	111.3500	112.2350	110.7000	112.1000	+1.000%	5,074,303	+16.432%
2025-09-25	114.5200	115.2500	110.8100	110.9900	-2.358%	8,355,787	+17.596%
2025-09-24	114.3000	114.5700	111.9600	113.6700	-0.638%	5,222,766	+14.824%
2025-09-23	111.8800	115.5700	111.7501	114.4000	+1.698%	7,281,771	+14.091%
2025-09-22	113.4500	114.0500	112.1500	112.4900	-1.402%	7,261,289	+16.028%
2025-09-19	114.3100	115.0700	113.0900	114.0900	+0.414%	12,580,503	+14.401%
2025-09-18	111.3950	113.7500	111.2600	113.6200	+1.211%	7,115,564	+14.874%
2025-09-17	111.3700	112.4600	111.2100	112.2600	+1.263%	6,539,587	+16.266%
2025-09-16	113.2200	114.1300	110.1500	110.8600	-1.493%	5,458,754	+17.734%
2025-09-15	113.6700	113.6700	111.3250	112.5400	-1.755%	6,169,174	+15.977%
2025-09-12	117.4900	117.6300	114.1750	114.5500	-2.808%	6,468,072	+13.942%
2025-09-11	115.4000	118.1100	115.2200	117.8600	+2.265%	5,457,036	+10.742%
2025-09-10	115.5400	115.8500	114.5000	115.2500	-0.441%	7,839,719	+13.249%
2025-09-09	115.8800	116.2500	113.8700	115.7600	-0.104%	6,217,193	+12.751%
2025-09-08	114.6800	116.1800	113.8200	115.8800	+0.721%	16,944,960	+12.634%
2025-09-05	112.4100	115.8100	112.2500	115.0500	+2.022%	6,953,995	+13.446%
2025-09-04	113.1500	113.8250	112.2800	112.7700	-0.195%	4,024,816	+15.740%
2025-09-03	112.6300	113.4000	112.1500	112.9900	+0.248%	4,546,462	+15.515%
2025-09-02	112.9000	113.3000	111.2800	112.7100	-0.230%	4,409,744	+15.802%
2025-08-29	112.7600	113.2400	112.1450	112.9700	+0.364%	4,630,506	+15.535%
2025-08-28	113.6300	113.8500	112.3200	112.5600	-1.194%	4,148,684	+15.956%
2025-08-27	114.0200	115.2200	113.7600	113.9200	-0.723%	4,663,703	+14.572%
2025-08-26	114.3500	115.2400	113.8870	114.7500	+0.526%	5,932,815	+13.743%
2025-08-25	114.9100	115.5000	113.8100	114.1500	-0.540%	3,812,336	+14.341%
2025-08-22	116.9000	118.1300	114.5200	114.7700	-1.180%	5,503,422	+13.723%
2025-08-21	115.5000	117.9400	114.5600	116.1400	-2.181%	6,063,238	+12.382%
2025-08-20	118.5700	120.8899	118.4600	118.7300	+0.636%	5,639,523	+9.930%
2025-08-19	118.2200	119.5300	117.0700	117.9800	-0.008%	6,484,493	+10.629%
2025-08-18	118.3050	119.3700	117.8450	117.9900	-0.321%	4,476,399	+10.620%
2025-08-15	118.5450	119.0199	117.6700	118.3700	-0.546%	8,859,872	+10.264%
2025-08-14	119.8000	120.5000	118.1200	119.0200	-0.932%	5,461,711	+9.662%
2025-08-13	120.5500	121.1200	119.5000	120.1400	+0.100%	4,928,534	+8.640%
2025-08-12	120.5600	121.8300	119.2600	120.0200	-0.374%	6,085,102	+8.749%
2025-08-11	119.2300	120.6100	118.1708	120.4700	+0.888%	7,952,989	+8.342%
2025-08-08	115.2200	121.3800	114.8000	119.4100	+8.279%	13,115,287	+9.304%
2025-08-07	110.5800	110.6700	108.5351	110.2800	0.000%	9,190,269	+18.353%
2025-08-06	111.9700	112.2500	110.1900	110.2800	-1.938%	7,446,744	+18.353%
2025-08-05	113.9900	114.5000	112.3100	112.4600	-1.790%	6,132,132	+16.059%
2025-08-04	113.4500	114.5700	113.2300	114.5100	+1.175%	5,634,228	+13.981%
2025-08-01	112.2600	113.8100	111.8500	113.1800	+0.793%	5,016,408	+15.321%
2025-07-31	113.8550	115.5400	111.8000	112.2900	-2.152%	7,883,479	+16.235%
2025-07-30	114.2700	115.7500	113.5300	114.7600	+0.464%	5,826,864	+13.733%
2025-07-29	112.9500	114.4050	112.3000	114.2300	+1.062%	6,278,916	+14.261%
2025-07-28	113.3900	114.7500	112.6800	113.0300	-2.728%	5,370,832	+15.474%
2025-07-25	114.5550	117.6000	114.1300	116.2000	+2.650%	7,680,841	+12.324%
2025-07-24	113.5800	113.7000	112.5100	113.2000	-0.317%	4,103,714	+15.300%
2025-07-23	110.6200	113.8900	110.3800	113.5600	+3.077%	5,228,530	+14.935%
2025-07-22	108.4000	110.9700	108.0600	110.1700	+1.745%	4,487,918	+18.471%
2025-07-21	108.3800	109.3800	107.7500	108.2800	+0.055%	3,573,799	+20.539%
2025-07-18	109.8500	110.9000	108.0400	108.2200	-0.533%	6,628,093	+20.606%
2025-07-17	109.2100	110.1500	108.1600	108.8000	-0.956%	4,275,967	+19.963%
2025-07-16	108.5800	110.7200	108.5700	109.8500	+0.724%	3,958,563	+18.817%
2025-07-15	110.9400	111.4900	108.7250	109.0600	-2.703%	4,938,399	+19.677%
2025-07-14	109.6650	112.1850	109.6600	112.0900	+2.235%	6,380,737	+16.442%
2025-07-11	113.5350	113.8100	109.4500	109.6400	-4.278%	6,116,243	+19.044%
2025-07-10	113.0700	114.8700	112.8301	114.5400	+1.148%	6,097,178	+13.951%
2025-07-09	112.4300	113.6700	111.8300	113.2400	+1.963%	5,234,878	+15.260%
2025-07-08	111.7600	113.1500	110.8900	111.0600	-0.644%	4,682,558	+17.522%
2025-07-07	111.9950	112.5800	110.7500	111.7800	+0.027%	6,956,611	+16.765%
2025-07-03	111.5500	112.0800	110.6100	111.7500	+0.215%	4,039,813	+16.796%
2025-07-02	111.7900	112.8300	111.0900	111.5100	-0.197%	5,991,191	+17.048%
2025-07-01	111.5000	112.5650	110.8000	111.7300	+0.776%	7,677,243	+16.817%
2025-06-30	110.6100	111.4400	109.8800	110.8700	+0.181%	6,602,335	+17.723%
2025-06-27	108.2600	112.0000	106.8400	110.6700	+2.834%	19,545,205	+17.936%
2025-06-26	106.1900	107.8600	105.7900	107.6200	+1.595%	6,311,655	+21.279%
2025-06-25	106.8400	106.9200	104.4600	105.9300	-1.185%	6,053,550	+23.213%
2025-06-24	106.3300	107.6000	106.0000	107.2000	+0.951%	7,917,040	+21.754%
2025-06-23	108.8200	109.4400	105.3501	106.1900	-2.129%	8,173,378	+22.912%
2025-06-20	108.8500	110.1600	107.3000	108.5000	+0.463%	23,268,120	+20.295%
2025-06-18	108.6100	111.7800	107.1900	108.0000	0.000%	12,894,802	+20.852%
2025-06-17	110.2900	110.6900	107.7400	108.0000	-2.553%	7,460,755	+20.852%
2025-06-16	110.1700	111.4700	108.8000	110.8300	+0.773%	4,740,807	+17.766%
2025-06-13	110.5100	111.3700	109.4800	109.9800	-1.847%	8,150,114	+18.676%
2025-06-12	110.5900	112.0900	108.8966	112.0500	+2.516%	7,025,990	+16.484%
2025-06-11	109.8200	111.0400	109.0200	109.3000	-0.718%	6,413,846	+19.414%
2025-06-10	109.8920	112.2367	109.7600	110.0900	-2.575%	8,871,249	+18.558%
2025-06-09	112.5980	113.5199	111.7700	113.0000	+0.480%	6,152,957	+15.504%
2025-06-06	111.6900	112.7600	110.7700	112.4600	+1.811%	5,263,662	+16.059%
2025-06-05	108.9700	112.5300	108.3100	110.4600	+1.321%	10,821,461	+18.160%
2025-06-04	109.5200	111.2900	108.8900	109.0200	-0.284%	7,963,318	+19.721%
2025-06-03	108.4000	109.7700	107.6450	109.3300	+0.386%	9,883,951	+19.382%
2025-06-02	109.2400	110.4100	105.6900	108.9100	-1.063%	9,987,427	+19.842%
2025-05-30	111.6200	111.6200	109.5795	110.0800	-0.927%	11,913,187	+18.568%
2025-05-29	108.5900	111.2400	108.1200	111.1100	+2.462%	5,597,110	+17.469%
2025-05-28	109.1150	109.4500	107.2300	108.4400	-0.596%	4,598,301	+20.361%
2025-05-27	108.3000	109.5500	108.0400	109.0900	+1.602%	7,929,947	+19.644%
2025-05-23	105.8500	107.8400	105.5800	107.3700	+0.590%	6,037,524	+21.561%
2025-05-22	107.2500	107.9500	106.1300	106.7400	-0.910%	7,069,437	+22.278%
2025-05-21	108.1100	108.7700	107.3900	107.7200	-1.274%	7,968,878	+21.166%
2025-05-20	105.7600	109.2550	105.7600	109.1100	+2.779%	10,712,067	+19.622%
2025-05-19	103.0000	106.2500	102.8400	106.1600	+3.571%	8,561,428	+22.946%
2025-05-16	100.6100	102.5500	100.2300	102.5000	+2.153%	6,398,441	+27.337%
2025-05-15	99.5300	100.6200	97.8600	100.3400	+1.992%	9,678,894	+30.078%
2025-05-14	100.9300	101.7300	98.0800	98.3800	-3.007%	10,047,054	+32.669%
2025-05-13	102.5550	102.8250	100.7300	101.4300	-2.302%	8,443,025	+28.680%
2025-05-12	96.7900	104.6600	96.1850	103.8200	+7.130%	12,935,865	+25.718%
2025-05-09	98.0700	98.6500	96.2000	96.9100	-1.273%	13,141,070	+34.682%
2025-05-08	97.2500	98.4400	95.2950	98.1600	-0.748%	12,994,843	+32.967%
2025-05-07	97.8700	99.7000	97.3300	98.9000	+1.042%	8,126,794	+31.972%
2025-05-06	102.3300	102.7300	97.3300	97.8800	-4.795%	11,409,437	+33.347%
2025-05-05	103.7200	103.8450	102.4550	102.8100	-0.839%	5,487,254	+26.953%
2025-05-02	104.8700	105.1700	102.4750	103.6800	+0.416%	7,033,837	+25.887%
2025-05-01	105.5050	105.8600	103.1600	103.2500	-3.088%	7,270,898	+26.412%
2025-04-30	105.3300	106.8100	103.8000	106.5400	+2.236%	9,628,528	+22.508%
2025-04-29	105.6800	107.1700	104.1100	104.2100	-2.003%	7,646,381	+25.247%
2025-04-28	103.8550	106.5400	103.1350	106.3400	+3.073%	9,458,853	+22.738%
2025-04-25	102.6800	104.2000	93.3700	103.1700	-2.807%	14,208,233	+26.510%
2025-04-24	106.1050	107.5600	105.7400	106.1500	-0.216%	10,133,169	+22.958%
2025-04-23	105.9500	106.6350	99.3200	106.3800	+0.825%	8,178,745	+22.692%
2025-04-22	104.8950	106.4400	104.7800	105.5100	+1.131%	7,540,744	+23.704%
2025-04-21	104.1000	105.2250	103.0900	104.3300	-0.201%	6,720,995	+25.103%
2025-04-17	104.7400	105.7500	103.5200	104.5400	-0.324%	8,066,776	+24.852%
2025-04-16	105.9300	106.4000	104.3500	104.8800	-0.757%	7,116,050	+24.447%
2025-04-15	106.4000	106.4998	104.8700	105.6800	-0.770%	7,577,282	+23.505%
2025-04-14	103.9750	107.1800	103.9750	106.5000	+2.769%	6,335,306	+22.554%
2025-04-11	102.1800	104.7894	100.7600	103.6300	+2.199%	8,683,685	+25.948%
2025-04-10	104.8200	105.0000	99.2500	101.4000	-3.658%	14,193,692	+28.718%
2025-04-09	97.9700	107.4600	97.3200	105.2500	+1.996%	19,225,208	+24.010%
2025-04-08	105.3950	107.4700	101.7950	103.1900	-2.208%	11,293,677	+26.485%
2025-04-07	104.7450	109.0000	103.3208	105.5200	-1.613%	14,202,842	+23.692%
2025-04-04	110.5100	112.8700	107.1150	107.2500	-4.573%	12,920,022	+21.697%
2025-04-03	113.0150	114.7500	112.2800	112.3900	+0.447%	10,045,247	+16.131%
2025-04-02	111.1300	112.0150	110.4700	111.8900	+0.548%	7,444,346	+16.650%
2025-04-01	112.0000	112.8600	110.7050	111.2800	-0.687%	6,284,522	+17.290%
2025-03-31	109.6700	112.4600	109.6000	112.0500	+0.233%	8,828,832	+16.484%
2025-03-28	111.1500	112.3800	109.6450	111.7900	+0.567%	7,845,172	+16.755%
2025-03-27	110.0000	111.8100	109.7350	111.1600	+1.730%	6,383,230	+17.416%
2025-03-26	107.9900	110.4600	107.9000	109.2700	+1.279%	7,281,132	+19.447%
2025-03-25	106.7400	107.9500	106.3000	107.8900	+1.077%	7,910,238	+20.975%
2025-03-24	107.0100	107.3900	106.0982	106.7400	-0.318%	7,215,755	+22.278%
2025-03-21	105.1600	107.4200	104.9153	107.0800	+1.143%	24,807,465	+21.890%
2025-03-20	106.8250	106.8300	104.7000	105.8700	-1.525%	10,968,682	+23.283%
2025-03-19	109.6900	109.7200	105.8000	107.5100	-2.468%	11,679,522	+21.403%
2025-03-18	112.1900	112.2000	109.8400	110.2300	-1.808%	9,622,911	+18.407%
2025-03-17	110.5300	112.5600	109.4600	112.2600	+0.736%	8,733,449	+16.266%
2025-03-14	112.8900	113.3600	110.8975	111.4400	-1.685%	8,055,975	+17.121%
2025-03-13	113.7900	115.4650	112.7000	113.3500	-0.561%	6,568,191	+15.148%
2025-03-12	113.1450	114.8700	112.8200	113.9900	-0.385%	7,646,492	+14.501%
2025-03-11	116.6500	116.9800	113.9200	114.4300	-2.372%	10,889,155	+14.061%
2025-03-10	117.0000	119.9600	116.7800	117.2100	-0.170%	9,123,000	+11.356%
2025-03-07	115.6500	118.4200	114.7900	117.4100	+1.181%	11,845,797	+11.166%
2025-03-06	115.4600	116.3100	114.6100	116.0400	+0.520%	7,600,714	+12.478%
2025-03-05	114.7400	117.2100	114.5000	115.4400	+0.610%	10,426,759	+13.063%
2025-03-04	117.2500	117.3900	113.5800	114.7400	-1.078%	11,806,272	+13.753%
2025-03-03	114.8850	117.1600	114.6800	115.9900	+1.470%	9,562,686	+12.527%
2025-02-28	112.1500	114.7700	111.8100	114.3100	+2.072%	11,187,681	+14.181%
2025-02-27	110.3300	112.5650	110.0501	111.9900	+1.385%	5,994,210	+16.546%
2025-02-26	110.7100	111.0700	108.4000	110.4600	-0.959%	5,574,237	+18.160%
2025-02-25	111.1000	112.1100	110.1000	111.5300	+0.450%	7,471,270	+17.027%
2025-02-24	109.5700	111.9900	109.4500	111.0300	+0.982%	8,172,089	+17.554%
2025-02-21	110.7300	111.0250	109.7700	109.9500	-0.073%	8,024,383	+18.709%
2025-02-20	107.7800	110.1100	107.4300	110.0300	+2.211%	7,529,644	+18.622%
2025-02-19	105.2300	107.8100	105.2000	107.6500	+2.280%	6,193,010	+21.245%
2025-02-18	104.2500	106.5800	104.0000	105.2500	+1.124%	8,334,838	+24.010%
2025-02-14	105.8000	106.6900	103.9230	104.0800	-1.774%	6,172,645	+25.404%
2025-02-13	104.8400	106.4300	103.8200	105.9600	+2.565%	8,489,026	+23.179%
2025-02-12	101.7350	104.7085	100.8300	103.3100	+7.458%	15,822,053	+26.338%
2025-02-11	95.3300	96.2800	95.0300	96.1400	+0.691%	6,218,483	+35.760%
2025-02-10	96.0400	96.1650	94.5600	95.4800	-0.583%	8,260,400	+36.699%
2025-02-07	97.7600	98.3300	95.9000	96.0400	-2.040%	7,027,382	+35.902%
2025-02-06	99.5400	99.5900	97.8450	98.0400	-1.616%	4,361,988	+33.129%
2025-02-05	98.4800	100.5100	98.0100	99.6500	+1.694%	7,601,235	+30.978%
2025-02-04	98.3800	98.4700	97.0500	97.9900	-0.396%	5,958,522	+33.197%

document.getElementById("J3X9q6").onerror = function(){this.style.display='none';}; .dark-mode .TdDfnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdDfnW{ color: #333333; background-color: white; border: 2px solid #333333; }GILDGilead Sciences Incstock NASDAQ

GILD
Gilead Sciences Inc
stock NASDAQ