Education
About Us
Working with TipRanks
Follow Us
Gilead Sciences (GILD)
NASDAQ:GILD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
125.71
126.25
125.12
125.67
125.67
+0.38%
1,606,328
0.21
Dec 23, 2025
124.17
127.41
124.00
125.19
125.19
+0.83%
5,712,815
0.76
Dec 22, 2025
124.08
124.90
122.84
124.16
124.16
-0.10%
6,751,351
0.90
Dec 19, 2025
121.19
126.27
121.00
124.29
124.29
+2.32%
24,394,990
3.36
Dec 18, 2025
121.24
122.29
120.93
121.47
121.47
+0.09%
5,795,444
0.79
Dec 17, 2025
119.27
122.07
118.58
121.36
121.36
+2.17%
7,959,025
1.08
Dec 16, 2025
120.53
121.64
118.17
118.78
118.78
-0.83%
6,417,477
0.87
Dec 15, 2025
122.00
122.98
119.39
119.78
119.78
+0.14%
7,805,068
1.07
Dec 12, 2025
122.86
123.63
119.53
120.40
119.61
-1.63%
6,767,829
0.92
Dec 11, 2025
122.25
123.74
121.00
123.21
122.40
+2.21%
4,892,293
0.67
Dec 10, 2025
119.49
121.41
118.78
121.34
120.54
+2.33%
8,530,529
1.17
Dec 09, 2025
121.07
122.25
119.02
119.36
118.58
-0.86%
7,256,046
0.99
Dec 08, 2025
120.98
122.37
120.54
121.19
120.39
+0.64%
8,870,661
1.22
Dec 05, 2025
122.29
122.53
120.38
121.22
120.42
-0.49%
10,417,010
1.41
Dec 04, 2025
124.81
124.96
122.40
122.62
121.82
-1.26%
5,234,244
0.71
Dec 03, 2025
124.21
125.60
123.88
125.00
124.18
+1.55%
5,306,324
0.72
Dec 02, 2025
124.40
125.08
123.39
123.91
123.10
+0.32%
5,109,934
0.69
Dec 01, 2025
125.89
126.23
123.62
124.33
123.51
-0.55%
4,960,221
0.67
Nov 28, 2025
127.10
127.80
124.90
125.84
125.01
-0.66%
3,063,631
0.42
Nov 26, 2025
126.94
128.16
126.36
127.51
126.67
+0.97%
5,825,580
0.79
Nov 25, 2025
124.78
127.61
124.70
127.12
126.28
+2.15%
7,589,832
1.04
Nov 24, 2025
126.96
128.25
124.49
125.27
124.45
-0.43%
9,553,634
1.32
Nov 21, 2025
125.34
127.98
125.07
126.64
125.81
+1.99%
10,379,350
1.45
Nov 20, 2025
128.34
128.70
124.54
124.99
124.17
-1.76%
9,924,201
1.40
Nov 19, 2025
127.09
128.10
125.86
128.07
127.23
+1.37%
6,881,858
0.97
Nov 18, 2025
124.54
127.36
123.32
127.18
126.34
+3.17%
8,179,017
1.16
Nov 17, 2025
125.23
126.53
123.91
124.09
123.28
-0.09%
5,758,104
0.82
Nov 14, 2025
124.81
125.64
122.50
125.02
124.20
+0.52%
6,599,516
0.94
Nov 13, 2025
123.75
127.68
123.60
125.20
124.38
+2.13%
9,253,823
1.32
Nov 12, 2025
122.40
124.87
121.80
123.40
122.59
+1.35%
6,004,794
0.86
Nov 11, 2025
118.61
122.75
118.58
122.56
121.76
+4.42%
6,281,101
0.90
Nov 10, 2025
119.40
119.85
117.13
118.15
117.37
+0.08%
7,566,149
1.09
Nov 07, 2025
123.89
124.00
117.54
118.84
118.06
-3.06%
9,065,913
1.31
Nov 06, 2025
121.93
124.10
121.72
123.40
122.59
+1.33%
6,087,496
0.87
Nov 05, 2025
122.20
123.73
121.71
122.58
121.78
+0.32%
6,417,503
0.91
Nov 04, 2025
123.15
123.57
119.24
123.00
122.19
+1.44%
8,467,179
1.20
Nov 03, 2025
119.82
122.32
119.10
122.05
121.25
+2.56%
8,294,114
1.18
Oct 31, 2025
116.06
121.91
114.02
119.79
119.00
+1.81%
10,030,190
1.44
Oct 30, 2025
118.80
120.52
117.52
118.44
117.66
+0.61%
8,349,594
1.21
Oct 29, 2025
117.12
118.96
116.70
118.50
117.72
+1.19%
6,032,321
0.87
Oct 28, 2025
119.77
120.28
117.79
117.88
117.11
-1.50%
4,723,541
0.68
Oct 27, 2025
121.49
121.58
119.50
120.47
119.68
+0.27%
4,752,728
0.68
Oct 24, 2025
120.42
121.15
118.71
120.94
120.15
+0.83%
5,438,759
0.78
Oct 23, 2025
121.75
121.88
119.45
120.74
119.95
+0.06%
4,635,345
0.66
Oct 22, 2025
124.24
124.45
121.30
121.46
120.66
-1.46%
5,436,308
0.78
Oct 21, 2025
123.27
124.61
121.92
124.08
123.26
+1.45%
5,559,031
0.79
Oct 20, 2025
122.59
123.99
122.20
123.11
122.30
+0.91%
8,149,673
1.17
Oct 17, 2025
119.64
124.11
119.09
122.81
122.00
+4.90%
15,845,860
2.35
Oct 16, 2025
117.98
121.57
117.34
117.85
117.08
+0.28%
6,742,969
1.00
Oct 15, 2025
118.08
119.07
117.07
118.30
117.52
+0.51%
4,552,240
0.68
Rows: