Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
151.17
+4.07 (2.77%)
At close: Oct 9, 2026, 4:00 PM EDT
151.20
+0.03 (0.02%)
After-hours: Oct 9, 2026, 7:50 PM EDT
Gilead Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 147.23 | 151.44 | 146.10 | 151.17 | 151.17 | 2.77% | 5,802,156 |
| Oct 8, 2026 | 146.73 | 147.59 | 144.65 | 147.10 | 147.10 | 0.17% | 4,454,554 |
| Oct 7, 2026 | 145.28 | 148.60 | 144.85 | 146.85 | 146.85 | 1.82% | 4,950,735 |
| Oct 6, 2026 | 145.11 | 146.14 | 142.60 | 144.23 | 144.23 | -0.28% | 3,722,746 |
| Oct 5, 2026 | 143.21 | 145.16 | 142.79 | 144.63 | 144.63 | -0.08% | 5,646,671 |
| Oct 2, 2026 | 147.65 | 148.00 | 144.00 | 144.74 | 144.74 | -1.87% | 4,780,564 |
| Oct 1, 2026 | 149.44 | 149.44 | 147.19 | 147.50 | 147.50 | -1.04% | 4,326,238 |
| Sep 30, 2026 | 150.88 | 151.28 | 148.98 | 149.05 | 149.05 | -1.47% | 5,357,196 |
| Sep 29, 2026 | 150.18 | 152.63 | 148.79 | 151.28 | 151.28 | -0.61% | 5,322,556 |
| Sep 28, 2026 | 149.80 | 152.74 | 149.41 | 152.21 | 152.21 | 0.85% | 5,081,993 |
| Sep 25, 2026 | 150.05 | 151.00 | 148.02 | 150.93 | 150.93 | 0.83% | 5,284,284 |
| Sep 24, 2026 | 151.10 | 152.98 | 149.59 | 149.69 | 149.69 | -1.11% | 5,075,249 |
| Sep 23, 2026 | 153.60 | 154.20 | 150.06 | 151.37 | 151.37 | -0.85% | 6,191,894 |
| Sep 22, 2026 | 150.65 | 153.28 | 148.65 | 152.67 | 152.67 | 1.40% | 5,082,660 |
| Sep 21, 2026 | 150.11 | 152.10 | 148.22 | 150.56 | 150.56 | 0.30% | 5,569,448 |
| Sep 18, 2026 | 150.56 | 153.23 | 149.57 | 150.11 | 150.11 | -0.52% | 16,421,966 |
| Sep 17, 2026 | 148.78 | 151.04 | 146.89 | 150.89 | 150.89 | 2.17% | 7,843,647 |
| Sep 16, 2026 | 146.58 | 149.30 | 146.12 | 147.68 | 147.68 | 0.94% | 5,188,250 |
| Sep 15, 2026 | 144.00 | 146.35 | 142.94 | 146.30 | 146.30 | 0.49% | 4,536,022 |
| Sep 14, 2026 | 144.26 | 146.75 | 143.71 | 146.41 | 145.59 | 1.87% | 4,920,293 |
| Sep 11, 2026 | 145.24 | 145.99 | 143.50 | 143.72 | 142.92 | -0.75% | 4,202,446 |
| Sep 10, 2026 | 145.07 | 145.91 | 143.67 | 144.81 | 144.00 | -0.58% | 6,019,851 |
| Sep 9, 2026 | 145.46 | 147.68 | 145.00 | 145.65 | 144.83 | -0.68% | 4,583,213 |
| Sep 8, 2026 | 146.98 | 148.65 | 145.45 | 146.64 | 145.82 | -2.88% | 6,080,502 |
| Sep 4, 2026 | 149.23 | 151.19 | 149.23 | 151.00 | 150.15 | -0.15% | 6,181,783 |
| Sep 3, 2026 | 150.67 | 151.48 | 148.41 | 151.22 | 150.37 | 1.08% | 4,498,099 |
| Sep 2, 2026 | 150.00 | 152.55 | 148.83 | 149.61 | 148.77 | -0.21% | 4,923,290 |
| Sep 1, 2026 | 148.52 | 149.96 | 146.92 | 149.92 | 149.08 | 2.45% | 4,870,766 |
| Aug 31, 2026 | 144.23 | 147.22 | 143.18 | 146.34 | 145.52 | 0.45% | 6,594,694 |
| Aug 28, 2026 | 149.47 | 149.47 | 144.88 | 145.68 | 144.86 | -2.14% | 3,946,913 |
| Aug 27, 2026 | 147.30 | 149.11 | 146.01 | 148.86 | 148.03 | 0.52% | 5,014,794 |
| Aug 26, 2026 | 148.00 | 149.62 | 147.00 | 148.09 | 147.26 | -0.46% | 5,259,811 |
| Aug 25, 2026 | 146.60 | 148.94 | 145.58 | 148.77 | 147.94 | 1.38% | 4,630,523 |
| Aug 24, 2026 | 145.93 | 146.84 | 144.59 | 146.74 | 145.92 | 0.42% | 6,183,604 |
| Aug 21, 2026 | 144.52 | 147.91 | 143.50 | 146.12 | 145.30 | 1.87% | 5,384,711 |
| Aug 20, 2026 | 146.69 | 146.82 | 143.19 | 143.44 | 142.64 | -2.82% | 7,167,579 |
| Aug 19, 2026 | 145.10 | 148.97 | 144.30 | 147.60 | 146.77 | 2.90% | 6,738,817 |
| Aug 18, 2026 | 140.00 | 143.89 | 139.54 | 143.44 | 142.64 | 3.25% | 5,758,845 |
| Aug 17, 2026 | 138.36 | 139.49 | 136.63 | 138.92 | 138.14 | 0.40% | 3,940,375 |
| Aug 14, 2026 | 136.81 | 138.43 | 135.91 | 138.36 | 137.59 | 0.16% | 3,407,825 |
| Aug 13, 2026 | 136.94 | 138.30 | 136.03 | 138.14 | 137.37 | 1.67% | 4,897,034 |
| Aug 12, 2026 | 133.99 | 137.12 | 133.30 | 135.87 | 135.11 | 0.07% | 5,683,968 |
| Aug 11, 2026 | 132.68 | 136.85 | 132.01 | 135.77 | 135.01 | 2.04% | 5,493,691 |
| Aug 10, 2026 | 131.61 | 134.32 | 131.61 | 133.06 | 132.31 | -0.11% | 6,833,770 |
| Aug 7, 2026 | 132.10 | 134.09 | 130.59 | 133.21 | 132.46 | 1.80% | 8,202,062 |
| Aug 6, 2026 | 133.99 | 134.48 | 129.02 | 130.86 | 130.13 | -0.68% | 9,235,052 |
| Aug 5, 2026 | 136.00 | 137.80 | 129.60 | 131.76 | 131.02 | -2.58% | 11,383,394 |
| Aug 4, 2026 | 131.15 | 135.57 | 129.54 | 135.25 | 134.49 | 3.13% | 10,091,364 |
| Aug 3, 2026 | 131.10 | 131.50 | 129.04 | 131.15 | 130.42 | 0.72% | 7,523,916 |
| Jul 31, 2026 | 130.23 | 130.89 | 128.76 | 130.21 | 129.48 | -0.82% | 6,531,645 |