Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
145.68
-3.18 (-2.14%)
At close: Aug 28, 2026, 4:00 PM EDT
139.30
-6.38 (-4.38%)
After-hours: Aug 28, 2026, 7:46 PM EDT
Gilead Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 149.47 | 149.47 | 144.88 | 145.68 | 145.68 | -2.14% | 3,903,414 |
| Aug 27, 2026 | 147.30 | 149.11 | 146.01 | 148.86 | 148.86 | 0.52% | 4,908,480 |
| Aug 26, 2026 | 148.00 | 149.62 | 147.00 | 148.09 | 148.09 | -0.46% | 5,258,961 |
| Aug 25, 2026 | 146.60 | 148.94 | 145.58 | 148.77 | 148.77 | 1.38% | 4,630,523 |
| Aug 24, 2026 | 145.93 | 146.84 | 144.59 | 146.74 | 146.74 | 0.42% | 6,183,604 |
| Aug 21, 2026 | 144.52 | 147.91 | 143.50 | 146.12 | 146.12 | 1.87% | 5,384,711 |
| Aug 20, 2026 | 146.69 | 146.82 | 143.19 | 143.44 | 143.44 | -2.82% | 7,167,579 |
| Aug 19, 2026 | 145.10 | 148.97 | 144.30 | 147.60 | 147.60 | 2.90% | 6,738,817 |
| Aug 18, 2026 | 140.00 | 143.89 | 139.54 | 143.44 | 143.44 | 3.25% | 5,758,845 |
| Aug 17, 2026 | 138.36 | 139.49 | 136.63 | 138.92 | 138.92 | 0.40% | 3,940,375 |
| Aug 14, 2026 | 136.81 | 138.43 | 135.91 | 138.36 | 138.36 | 0.16% | 3,407,825 |
| Aug 13, 2026 | 136.94 | 138.30 | 136.03 | 138.14 | 138.14 | 1.67% | 4,897,034 |
| Aug 12, 2026 | 133.99 | 137.12 | 133.30 | 135.87 | 135.87 | 0.07% | 5,683,968 |
| Aug 11, 2026 | 132.68 | 136.85 | 132.01 | 135.77 | 135.77 | 2.04% | 5,493,691 |
| Aug 10, 2026 | 131.61 | 134.32 | 131.61 | 133.06 | 133.06 | -0.11% | 6,833,770 |
| Aug 7, 2026 | 132.10 | 134.09 | 130.59 | 133.21 | 133.21 | 1.80% | 8,202,062 |
| Aug 6, 2026 | 133.99 | 134.48 | 129.02 | 130.86 | 130.86 | -0.68% | 9,235,052 |
| Aug 5, 2026 | 136.00 | 137.80 | 129.60 | 131.76 | 131.76 | -2.58% | 11,383,394 |
| Aug 4, 2026 | 131.15 | 135.57 | 129.54 | 135.25 | 135.25 | 3.13% | 10,091,364 |
| Aug 3, 2026 | 131.10 | 131.50 | 129.04 | 131.15 | 131.15 | 0.72% | 7,523,916 |
| Jul 31, 2026 | 130.23 | 130.89 | 128.76 | 130.21 | 130.21 | -0.82% | 6,531,645 |
| Jul 30, 2026 | 130.02 | 131.39 | 128.28 | 131.28 | 131.28 | -1.09% | 6,726,143 |
| Jul 29, 2026 | 134.41 | 134.64 | 132.57 | 132.73 | 132.73 | -1.18% | 7,766,370 |
| Jul 28, 2026 | 133.11 | 136.26 | 132.63 | 134.32 | 134.32 | 2.91% | 6,947,167 |
| Jul 27, 2026 | 131.00 | 133.06 | 129.43 | 130.52 | 130.52 | 0.94% | 4,953,801 |
| Jul 24, 2026 | 130.93 | 131.65 | 129.04 | 129.31 | 129.31 | -1.18% | 5,529,741 |
| Jul 23, 2026 | 129.22 | 131.07 | 127.61 | 130.86 | 130.86 | 0.40% | 6,299,287 |
| Jul 22, 2026 | 131.83 | 132.86 | 130.23 | 130.34 | 130.34 | 0.05% | 4,757,764 |
| Jul 21, 2026 | 130.51 | 132.87 | 129.13 | 130.28 | 130.28 | -2.20% | 8,371,109 |
| Jul 20, 2026 | 134.28 | 135.50 | 132.91 | 133.21 | 133.21 | -0.80% | 4,103,979 |
| Jul 17, 2026 | 137.61 | 140.61 | 134.09 | 134.28 | 134.28 | -1.48% | 6,903,235 |
| Jul 16, 2026 | 131.76 | 136.44 | 131.31 | 136.30 | 136.30 | 3.49% | 7,926,819 |
| Jul 15, 2026 | 130.10 | 132.95 | 129.41 | 131.70 | 131.70 | 1.28% | 4,467,637 |
| Jul 14, 2026 | 129.70 | 131.21 | 129.42 | 130.04 | 130.04 | -1.04% | 5,255,960 |
| Jul 13, 2026 | 129.66 | 131.67 | 127.94 | 131.40 | 131.40 | 1.21% | 5,131,594 |
| Jul 10, 2026 | 134.02 | 134.97 | 129.27 | 129.83 | 129.83 | -3.72% | 5,935,997 |
| Jul 9, 2026 | 135.57 | 136.06 | 133.27 | 134.84 | 134.84 | -0.72% | 5,839,339 |
| Jul 8, 2026 | 136.58 | 137.70 | 134.00 | 135.82 | 135.82 | -0.40% | 8,454,142 |
| Jul 7, 2026 | 132.62 | 136.60 | 132.00 | 136.36 | 136.36 | 5.21% | 9,177,296 |
| Jul 6, 2026 | 132.88 | 132.88 | 127.88 | 129.61 | 129.61 | -1.26% | 10,729,369 |
| Jul 2, 2026 | 126.73 | 131.58 | 126.46 | 131.27 | 131.27 | 4.21% | 8,088,800 |
| Jul 1, 2026 | 127.28 | 127.62 | 125.13 | 125.97 | 125.97 | -0.29% | 6,654,936 |
| Jun 30, 2026 | 125.88 | 127.27 | 124.19 | 126.34 | 126.34 | 0.01% | 7,409,570 |
| Jun 29, 2026 | 128.86 | 128.86 | 125.49 | 126.33 | 126.33 | -1.21% | 6,897,708 |
| Jun 26, 2026 | 125.25 | 128.70 | 125.00 | 127.88 | 127.88 | 3.26% | 19,908,542 |
| Jun 25, 2026 | 125.27 | 126.95 | 123.67 | 123.84 | 123.84 | -1.05% | 7,250,735 |
| Jun 24, 2026 | 125.56 | 127.27 | 124.78 | 125.16 | 125.16 | 0.09% | 7,409,629 |
| Jun 23, 2026 | 126.63 | 126.63 | 124.44 | 125.05 | 125.05 | 0.14% | 8,462,589 |
| Jun 22, 2026 | 124.30 | 125.17 | 123.00 | 124.87 | 124.87 | 0.90% | 8,126,312 |
| Jun 18, 2026 | 125.85 | 126.39 | 122.43 | 123.76 | 123.76 | -1.35% | 14,348,342 |