Education
About Us
Working with TipRanks
Follow Us
Gilead Sciences (GILD)
NASDAQ:GILD
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
135.88
138.03
133.69
137.78
137.00
+1.36%
10,012,520
1.50
Jan 23, 2026
131.26
136.30
131.00
135.93
135.16
+3.65%
13,180,920
2.01
Jan 22, 2026
129.13
133.10
129.00
131.14
130.40
+1.57%
8,550,528
1.32
Jan 21, 2026
123.73
129.39
122.68
129.11
128.38
+4.00%
7,285,253
1.13
Jan 20, 2026
123.80
126.24
122.28
124.14
123.44
-0.62%
9,152,643
1.43
Jan 19, 2026
123.80
125.12
122.10
124.91
124.20
0.00%
0
0.00
Jan 16, 2026
123.80
125.12
122.10
124.91
124.20
+3.01%
10,639,070
1.66
Jan 15, 2026
124.31
124.57
120.95
121.26
120.58
-2.26%
6,659,785
1.04
Jan 14, 2026
121.38
124.16
121.38
124.07
123.37
+1.90%
4,659,420
0.71
Jan 13, 2026
122.59
123.81
120.22
121.76
121.07
-0.68%
5,803,884
0.88
Jan 12, 2026
120.58
124.48
119.63
122.60
121.91
+1.24%
7,397,037
1.13
Jan 09, 2026
120.34
122.76
119.33
121.10
120.42
+0.36%
6,629,526
1.01
Jan 08, 2026
124.08
125.11
119.93
120.67
119.99
-2.96%
6,717,804
1.03
Jan 07, 2026
122.34
124.71
122.16
124.35
123.65
+2.46%
6,175,370
0.94
Jan 06, 2026
118.22
121.99
118.22
121.36
120.67
+2.59%
6,038,195
0.92
Jan 05, 2026
120.77
121.00
116.88
118.30
117.63
-2.71%
7,039,107
1.08
Rows: