112.69
price up icon1.93%   2.13
 
loading

Gilead Sciences Inc Stock (GILD) Price History

The historical daily chart and data for Gilead Sciences Inc stock (GILD), adjusted for splits and dividends, show that the latest closing stock price as of October 03, 2025, is $112.69.
  • Gilead Sciences Inc all-time high stock price is $123.37, occurred on June 24, 2015.
  • The lowest Gilead Sciences Inc stock price recorded was $56.56 on December 30, 2020. Since then, Gilead Sciences Inc's stock price has risen over 99.24% to $112.69 now.
  • The 52-week high stock price for GILD is $121.83, representing a 8.11% increase from the current share price, occurred on August 12, 2025.
  • The 52-week low stock price for GILD is $84.17, indicating a -25.31% decrease from the current share price, occurred on October 11, 2024.
  • The closing price of Gilead Sciences Inc (GILD) stock in the beginning of 2024 was $72.58. The stock closed the year at $85.85, a gain of over 18.28% for the year.
The table below shows more information about GILD historical price data:
Date High Low High - Low Volume % Change
Oct 03, 2025 $113.6 $109.7 $3.93 8,088,427.0 +1.93%
Oct 02, 2025 $111.7 $108.5 $3.24 10,133,863.0 -0.53%
Oct 01, 2025 $113.1 $110.2 $2.87 13,445,463.0 +0.14%
Sep 30, 2025 $114.9 $110.9 $3.94 10,297,648.0 -1.44%
Sep 29, 2025 $112.7 $110.8 $1.88 7,045,250.0 +0.46%
Sep 26, 2025 $112.2 $110.7 $1.53 5,086,676.0 +1.00%
Sep 25, 2025 $115.2 $110.8 $4.44 8,354,857.0 -2.36%
Sep 24, 2025 $114.6 $112.0 $2.61 5,221,988.0 -0.64%
Sep 23, 2025 $115.6 $111.8 $3.82 7,281,220.0 +1.70%
Sep 22, 2025 $114.0 $112.2 $1.90 7,257,780.0 -1.40%
Sep 19, 2025 $115.1 $113.1 $1.98 12,580,376.0 +0.41%
Sep 18, 2025 $113.8 $111.3 $2.49 6,993,992.0 +1.21%
Sep 17, 2025 $112.5 $111.2 $1.25 6,416,292.0 +1.26%
Sep 16, 2025 $114.1 $110.2 $3.98 5,457,661.0 -1.49%
Sep 15, 2025 $113.7 $111.3 $2.34 6,168,075.0 -1.75%
Sep 12, 2025 $117.6 $114.2 $3.45 6,466,316.0 -2.81%
Sep 11, 2025 $118.1 $115.2 $2.89 5,124,104.0 +2.26%
Sep 10, 2025 $115.8 $114.5 $1.35 6,240,041.0 -0.44%
Sep 09, 2025 $116.2 $113.9 $2.38 5,242,977.0 -0.10%
Sep 08, 2025 $116.2 $113.8 $2.36 15,381,405.0 +0.72%
Sep 05, 2025 $115.8 $112.2 $3.56 6,859,931.0 +2.02%

Gilead Sciences Inc Stock (GILD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gilead Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GILD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gilead Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gilead Sciences Inc Stock (GILD) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $113.6 $108.5 $5.13 39,756,180.0 +1.52%
Sep, 2025 $118.1 $110.2 $7.96 146,232,892.0 -1.74%
Aug, 2025 $121.8 $108.5 $13.29 125,618,389.0 +0.61%
Jul, 2025 $117.6 $107.8 $9.85 121,132,603.0 +1.28%
Jun, 2025 $113.5 $104.5 $9.06 178,460,932.0 +0.72%
May, 2025 $111.6 $95.30 $16.33 182,523,846.0 +3.32%
Apr, 2025 $114.8 $93.37 $21.38 205,926,646.0 -4.92%
Mar, 2025 $120.0 $104.7 $15.26 196,860,317.0 -1.98%
Feb, 2025 $114.8 $94.56 $20.21 148,687,771.0 +17.60%
Jan, 2025 $98.36 $88.57 $9.80 127,180,520.0 +5.23%

Gilead Sciences Inc Stock (GILD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $94.65 $89.15 $5.50 125,771,103.0 -0.62%
Nov, 2024 $98.90 $86.08 $12.82 134,485,886.0 +4.23%
Oct, 2024 $89.74 $82.82 $6.92 109,258,056.0 +5.94%
Sep, 2024 $84.89 $77.74 $7.15 151,327,531.0 +6.13%
Aug, 2024 $80.25 $72.43 $7.82 112,386,989.0 +3.87%
Jul, 2024 $78.45 $66.01 $12.44 128,005,491.0 +10.86%
Jun, 2024 $72.18 $62.69 $9.50 167,510,922.0 +6.75%
May, 2024 $68.37 $62.07 $6.30 133,846,965.0 -1.43%
Apr, 2024 $73.22 $64.63 $8.59 150,397,665.0 -10.99%
Mar, 2024 $76.21 $71.96 $4.25 144,851,628.0 +1.60%
Feb, 2024 $78.58 $71.37 $7.21 154,251,825.0 -7.87%
Jan, 2024 $87.86 $77.37 $10.49 159,756,297.0 -3.39%

Gilead Sciences Inc Stock (GILD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $83.12 $76.20 $6.92 130,946,404.0 +5.76%
Nov, 2023 $82.59 $73.99 $8.60 137,161,813.0 -2.47%
Oct, 2023 $81.07 $72.87 $8.20 116,064,470.0 +4.80%
Sep, 2023 $77.73 $73.25 $4.48 103,021,817.0 -2.01%
Aug, 2023 $81.43 $75.10 $6.33 120,241,118.0 +0.45%
Jul, 2023 $81.13 $74.33 $6.80 118,840,040.0 -1.21%
Jun, 2023 $79.53 $74.96 $4.57 122,773,656.0 +0.17%
May, 2023 $82.55 $76.02 $6.53 110,258,879.0 -6.41%
Apr, 2023 $87.37 $80.08 $7.29 101,034,297.0 -0.92%
Mar, 2023 $83.14 $76.53 $6.61 132,322,062.0 +3.03%
Feb, 2023 $87.82 $79.92 $7.90 129,061,462.0 -4.06%
Jan, 2023 $88.29 $82.11 $6.18 126,104,755.0 -2.22%
drug_manufacturers_general SNY
$50.90
price up icon 1.52%
drug_manufacturers_general PFE
$27.37
price up icon 1.07%
$297.89
price up icon 0.16%
drug_manufacturers_general NVO
$59.63
price up icon 1.52%
drug_manufacturers_general MRK
$89.19
price down icon 0.36%
Cap:     |  Volume (24h):