Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
124.91
+3.65 (3.01%)
At close: Jan 16, 2026, 4:00 PM EST
123.96
-0.95 (-0.76%)
After-hours: Jan 16, 2026, 7:51 PM EST
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 123.80 | 125.12 | 122.10 | 124.91 | 124.91 | 3.01% | 10,595,148 |
| Jan 15, 2026 | 124.31 | 124.57 | 120.95 | 121.26 | 121.26 | -2.26% | 6,658,235 |
| Jan 14, 2026 | 121.38 | 124.16 | 121.38 | 124.07 | 124.07 | 1.90% | 4,659,420 |
| Jan 13, 2026 | 122.59 | 123.81 | 120.22 | 121.76 | 121.76 | -0.69% | 5,803,884 |
| Jan 12, 2026 | 120.58 | 124.48 | 119.63 | 122.60 | 122.60 | 1.24% | 7,397,037 |
| Jan 9, 2026 | 120.34 | 122.76 | 119.33 | 121.10 | 121.10 | 0.36% | 6,629,526 |
| Jan 8, 2026 | 124.08 | 125.11 | 119.93 | 120.67 | 120.67 | -2.96% | 6,717,804 |
| Jan 7, 2026 | 122.34 | 124.71 | 122.16 | 124.35 | 124.35 | 2.46% | 6,175,370 |
| Jan 6, 2026 | 118.22 | 121.99 | 118.22 | 121.36 | 121.36 | 2.59% | 6,038,195 |
| Jan 5, 2026 | 120.77 | 121.00 | 116.88 | 118.30 | 118.30 | -2.71% | 7,039,107 |
| Jan 2, 2026 | 122.49 | 122.59 | 121.19 | 121.60 | 121.60 | -0.93% | 4,555,506 |
| Dec 31, 2025 | 123.24 | 123.60 | 122.38 | 122.74 | 122.74 | -0.36% | 3,150,182 |
| Dec 30, 2025 | 124.56 | 125.00 | 122.95 | 123.18 | 123.18 | -1.38% | 3,256,025 |
| Dec 29, 2025 | 124.82 | 125.27 | 124.20 | 124.91 | 124.91 | 0.17% | 3,061,395 |
| Dec 26, 2025 | 125.52 | 125.77 | 124.19 | 124.70 | 124.70 | -0.77% | 2,073,829 |
| Dec 24, 2025 | 125.71 | 126.25 | 125.12 | 125.67 | 125.67 | 0.38% | 1,606,328 |
| Dec 23, 2025 | 124.17 | 127.41 | 124.00 | 125.19 | 125.19 | 0.83% | 5,712,815 |
| Dec 22, 2025 | 124.08 | 124.90 | 122.84 | 124.16 | 124.16 | -0.10% | 6,751,351 |
| Dec 19, 2025 | 121.19 | 126.27 | 121.00 | 124.29 | 124.29 | 2.32% | 24,394,985 |
| Dec 18, 2025 | 121.24 | 122.29 | 120.93 | 121.47 | 121.47 | 0.09% | 5,795,444 |
| Dec 17, 2025 | 119.27 | 122.07 | 118.58 | 121.36 | 121.36 | 2.17% | 7,959,025 |
| Dec 16, 2025 | 120.53 | 121.64 | 118.17 | 118.78 | 118.78 | -0.83% | 6,417,477 |
| Dec 15, 2025 | 122.00 | 122.98 | 119.39 | 119.78 | 119.78 | -0.51% | 7,805,068 |
| Dec 12, 2025 | 122.86 | 123.63 | 119.53 | 120.40 | 119.61 | -2.28% | 6,767,829 |
| Dec 11, 2025 | 122.25 | 123.74 | 121.00 | 123.21 | 122.40 | 1.54% | 4,892,293 |
| Dec 10, 2025 | 119.49 | 121.41 | 118.78 | 121.34 | 120.54 | 1.66% | 8,530,529 |
| Dec 9, 2025 | 121.07 | 122.25 | 119.02 | 119.36 | 118.58 | -1.51% | 7,256,046 |
| Dec 8, 2025 | 120.98 | 122.37 | 120.54 | 121.19 | 120.39 | -0.02% | 8,870,661 |
| Dec 5, 2025 | 122.29 | 122.53 | 120.38 | 121.22 | 120.42 | -1.14% | 10,417,014 |
| Dec 4, 2025 | 124.81 | 124.96 | 122.40 | 122.62 | 121.82 | -1.90% | 5,234,244 |
| Dec 3, 2025 | 124.21 | 125.60 | 123.88 | 125.00 | 124.18 | 0.88% | 5,306,324 |
| Dec 2, 2025 | 124.40 | 125.08 | 123.39 | 123.91 | 123.10 | -0.34% | 5,109,934 |
| Dec 1, 2025 | 125.89 | 126.23 | 123.62 | 124.33 | 123.51 | -1.20% | 4,960,221 |
| Nov 28, 2025 | 127.10 | 127.80 | 124.90 | 125.84 | 125.01 | -1.31% | 3,063,631 |
| Nov 26, 2025 | 126.94 | 128.16 | 126.36 | 127.51 | 126.67 | 0.31% | 5,825,580 |
| Nov 25, 2025 | 124.78 | 127.61 | 124.70 | 127.12 | 126.29 | 1.48% | 7,589,832 |
| Nov 24, 2025 | 126.96 | 128.25 | 124.49 | 125.27 | 124.45 | -1.08% | 9,553,634 |
| Nov 21, 2025 | 125.34 | 127.98 | 125.07 | 126.64 | 125.81 | 1.32% | 10,379,347 |
| Nov 20, 2025 | 128.34 | 128.70 | 124.54 | 124.99 | 124.17 | -2.40% | 9,924,201 |
| Nov 19, 2025 | 127.09 | 128.10 | 125.86 | 128.07 | 127.23 | 0.70% | 6,881,858 |
| Nov 18, 2025 | 124.54 | 127.36 | 123.32 | 127.18 | 126.35 | 2.49% | 8,179,017 |
| Nov 17, 2025 | 125.23 | 126.53 | 123.91 | 124.09 | 123.28 | -0.74% | 5,758,104 |
| Nov 14, 2025 | 124.81 | 125.64 | 122.50 | 125.02 | 124.20 | -0.14% | 6,599,516 |
| Nov 13, 2025 | 123.75 | 127.68 | 123.60 | 125.20 | 124.38 | 1.46% | 9,253,823 |
| Nov 12, 2025 | 122.40 | 124.87 | 121.80 | 123.40 | 122.59 | 0.69% | 6,004,794 |
| Nov 11, 2025 | 118.61 | 122.75 | 118.58 | 122.56 | 121.76 | 3.73% | 6,281,101 |
| Nov 10, 2025 | 119.40 | 119.85 | 117.13 | 118.15 | 117.37 | -0.58% | 7,566,149 |
| Nov 7, 2025 | 123.89 | 124.00 | 117.54 | 118.84 | 118.06 | -3.70% | 9,065,913 |
| Nov 6, 2025 | 121.93 | 124.10 | 121.72 | 123.40 | 122.59 | 0.67% | 6,087,496 |
| Nov 5, 2025 | 122.20 | 123.73 | 121.71 | 122.58 | 121.78 | -0.34% | 6,417,503 |