Skip to main content
logo
Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
152.50
+3.13 (2.10%)
At close: Feb 6, 2026, 4:00 PM EST
152.22
-0.28 (-0.18%)
After-hours: Feb 6, 2026, 7:59 PM EST

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026149.69153.13148.71152.50152.502.10%8,106,091
Feb 5, 2026146.50150.50145.87149.37149.372.15%9,122,792
Feb 4, 2026144.14146.73143.50146.23146.232.06%7,219,595
Feb 3, 2026142.16145.94142.03143.28143.280.27%6,817,461
Feb 2, 2026141.05143.80140.01142.89142.890.66%6,871,453
Jan 30, 2026139.08142.20138.65141.95141.951.72%9,301,830
Jan 29, 2026139.75140.51138.23139.55139.55-0.12%7,146,150
Jan 28, 2026140.41140.87138.69139.72139.72-0.89%7,086,460
Jan 27, 2026137.54141.71137.54140.97140.972.32%10,495,749
Jan 26, 2026135.88138.03133.69137.78137.781.36%10,011,788
Jan 23, 2026131.26136.30131.00135.93135.933.65%13,180,915
Jan 22, 2026129.13133.10129.00131.14131.141.57%8,550,528
Jan 21, 2026123.73129.39122.68129.11129.114.00%7,285,253
Jan 20, 2026123.80126.24122.28124.14124.14-0.62%9,152,643
Jan 16, 2026123.80125.12122.10124.91124.913.01%10,639,074
Jan 15, 2026124.31124.57120.95121.26121.26-2.26%6,659,785
Jan 14, 2026121.38124.16121.38124.07124.071.90%4,659,420
Jan 13, 2026122.59123.81120.22121.76121.76-0.69%5,803,884
Jan 12, 2026120.58124.48119.63122.60122.601.24%7,397,037
Jan 9, 2026120.34122.76119.33121.10121.100.36%6,629,526
Jan 8, 2026124.08125.11119.93120.67120.67-2.96%6,717,804
Jan 7, 2026122.34124.71122.16124.35124.352.46%6,175,370
Jan 6, 2026118.22121.99118.22121.36121.362.59%6,038,195
Jan 5, 2026120.77121.00116.88118.30118.30-2.71%7,039,107
Jan 2, 2026122.49122.59121.19121.60121.60-0.93%4,555,506
Dec 31, 2025123.24123.60122.38122.74122.74-0.36%3,150,182
Dec 30, 2025124.56125.00122.95123.18123.18-1.38%3,256,025
Dec 29, 2025124.82125.27124.20124.91124.910.17%3,061,395
Dec 26, 2025125.52125.77124.19124.70124.70-0.77%2,073,829
Dec 24, 2025125.71126.25125.12125.67125.670.38%1,606,328
Dec 23, 2025124.17127.41124.00125.19125.190.83%5,712,815
Dec 22, 2025124.08124.90122.84124.16124.16-0.10%6,751,351
Dec 19, 2025121.19126.27121.00124.29124.292.32%24,394,985
Dec 18, 2025121.24122.29120.93121.47121.470.09%5,795,444
Dec 17, 2025119.27122.07118.58121.36121.362.17%7,959,025
Dec 16, 2025120.53121.64118.17118.78118.78-0.83%6,417,477
Dec 15, 2025122.00122.98119.39119.78119.78-0.51%7,805,068
Dec 12, 2025122.86123.63119.53120.40119.61-2.28%6,767,829
Dec 11, 2025122.25123.74121.00123.21122.401.54%4,892,293
Dec 10, 2025119.49121.41118.78121.34120.541.66%8,530,529
Dec 9, 2025121.07122.25119.02119.36118.58-1.51%7,256,046
Dec 8, 2025120.98122.37120.54121.19120.39-0.02%8,870,661
Dec 5, 2025122.29122.53120.38121.22120.42-1.14%10,417,014
Dec 4, 2025124.81124.96122.40122.62121.82-1.90%5,234,244
Dec 3, 2025124.21125.60123.88125.00124.180.88%5,306,324
Dec 2, 2025124.40125.08123.39123.91123.10-0.34%5,109,934
Dec 1, 2025125.89126.23123.62124.33123.51-1.20%4,960,221
Nov 28, 2025127.10127.80124.90125.84125.01-1.31%3,063,631
Nov 26, 2025126.94128.16126.36127.51126.670.31%5,825,580
Nov 25, 2025124.78127.61124.70127.12126.291.48%7,589,832