Gilead Sciences (GILD)
NASDAQ:GILD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
139.24
140.71
138.85
140.13
140.13
+0.30%
3,922,123
0.56
Apr 03, 2026
139.61
141.34
138.64
139.71
139.71
0.00%
0
0.00
Apr 02, 2026
139.61
141.34
138.64
139.71
139.71
-0.42%
4,925,897
0.70
Apr 01, 2026
139.69
141.49
138.82
140.30
140.30
+0.67%
5,286,456
0.75
Mar 31, 2026
137.18
140.35
137.17
139.37
139.37
+2.22%
7,878,992
1.13
Mar 30, 2026
134.57
136.63
133.89
136.34
136.34
+1.56%
6,148,332
0.89
Mar 27, 2026
136.85
137.47
134.10
134.25
134.25
-1.92%
5,646,706
0.82
Mar 26, 2026
138.39
138.94
136.66
136.88
136.88
-1.00%
4,285,432
0.63
Mar 25, 2026
139.76
140.42
137.92
138.26
138.26
+0.11%
5,052,216
0.74
Mar 24, 2026
136.80
138.37
136.47
138.11
138.11
+0.56%
6,723,180
1.01
Mar 23, 2026
139.68
139.80
136.44
137.34
137.34
+0.09%
7,361,010
1.12
Mar 20, 2026
140.43
141.00
136.49
137.21
137.21
-2.76%
15,520,190
2.41
Mar 19, 2026
141.42
142.09
140.12
141.11
141.11
-0.13%
7,306,868
1.14
Mar 18, 2026
143.16
143.80
139.23
141.29
141.29
-2.15%
6,805,843
1.01
Mar 17, 2026
146.52
146.71
143.27
144.40
144.40
-0.56%
3,827,923
0.57
Mar 16, 2026
144.23
146.13
142.68
145.21
145.21
+0.15%
3,697,171
0.54
Mar 13, 2026
146.85
148.22
144.20
144.99
144.99
+0.42%
4,375,701
0.64
Mar 12, 2026
145.11
146.95
143.89
145.21
144.39
-0.54%
7,006,787
1.02
Mar 11, 2026
147.11
149.30
145.81
146.00
145.18
-1.72%
5,552,156
0.81
Mar 10, 2026
147.73
149.38
146.84
148.56
147.72
+1.32%
5,098,461
0.74
Mar 09, 2026
143.50
146.92
143.49
146.63
145.80
+1.88%
5,210,502
0.75
Mar 06, 2026
143.56
144.65
142.77
143.93
143.12
-0.83%
4,921,313
0.71
Mar 05, 2026
146.32
146.75
143.35
145.14
144.32
-2.08%
6,944,156
0.99
Mar 04, 2026
148.92
148.92
146.10
148.22
147.38
+0.26%
6,925,216
0.98
Mar 03, 2026
148.13
148.84
145.52
147.83
147.00
-1.47%
6,741,675
0.96
Mar 02, 2026
147.87
150.77
147.80
150.03
149.18
+0.73%
7,183,285
1.03
Feb 27, 2026
143.56
150.00
143.37
148.95
148.11
+3.60%
11,195,860
1.62
Feb 26, 2026
145.92
146.36
143.09
143.77
142.96
-2.28%
7,987,607
1.17
Feb 25, 2026
147.35
149.11
146.39
147.12
146.29
-0.35%
6,209,090
0.91
Feb 24, 2026
149.72
150.08
147.05
147.64
146.81
-1.46%
8,334,027
1.25
Feb 23, 2026
148.93
152.46
148.38
149.83
148.98
-1.04%
5,994,769
0.90
Feb 20, 2026
150.58
153.26
150.09
151.40
150.55
+0.19%
6,986,978
1.05
Feb 19, 2026
152.34
152.82
150.33
151.12
150.27
-1.06%
7,357,970
1.10
Feb 18, 2026
156.01
156.01
152.37
152.74
151.88
-1.63%
5,190,851
0.76
Feb 17, 2026
155.04
155.75
153.31
155.27
154.39
+0.19%
5,885,152
0.86
Feb 16, 2026
151.89
156.95
151.46
154.98
154.10
0.00%
0
0.00
Feb 13, 2026
151.89
156.95
151.46
154.98
154.10
+2.09%
6,861,934
0.98
Feb 12, 2026
153.42
155.73
150.82
151.81
150.95
-2.56%
9,891,223
1.43
Feb 11, 2026
148.90
157.29
147.38
155.80
154.92
+5.82%
11,433,950
1.67
Feb 10, 2026
151.47
151.87
147.07
147.23
146.40
-2.93%
10,774,640
1.58
Feb 09, 2026
151.85
153.00
150.18
151.68
150.82
-0.54%
7,431,212
1.09
Feb 06, 2026
149.69
153.13
148.71
152.50
151.64
+2.10%
8,510,037
1.26
Feb 05, 2026
146.50
150.50
145.87
149.37
148.53
+2.15%
9,143,045
1.36
Feb 04, 2026
144.14
146.73
143.50
146.23
145.40
+2.06%
7,440,114
1.10
Feb 03, 2026
142.16
145.94
142.03
143.28
142.47
+0.27%
6,840,192
1.01
Feb 02, 2026
141.05
143.80
140.01
142.89
142.08
+0.66%
6,898,220
1.02
Jan 30, 2026
139.08
142.20
138.65
141.95
141.15
+1.72%
9,460,236
1.41
Jan 29, 2026
139.75
140.51
138.23
139.55
138.76
-0.12%
7,148,282
1.06
Jan 28, 2026
140.41
140.87
138.69
139.72
138.93
-0.89%
7,317,700
1.08
Jan 27, 2026
137.54
141.71
137.54
140.97
140.17
+2.32%
10,615,820
1.57
Rows: