Get the Stockscreener App
65.40
1.03%
+0.1299
Overview
News
Price History
Option Chain
Why GILD Down?
Discussions
Forecast
Stock Split
Dividend History
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 April 26, 2024, is $65.40.
- 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 15.63% to $65.40 now.
- The 52-week high stock price for GILD is $87.86, representing a 34.35% increase from the current share price, occurred on January 19, 2024.
- The 52-week low stock price for GILD is $65.09, indicating a -0.47% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Gilead Sciences, Inc. (GILD) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $66.35 | $65.05 | $1.30 | 1,408,016.0 | +0.20% |
| Apr 25, 2024 | $67.90 | $65.09 | $2.81 | 15,005,026.0 | -2.70% |
| Apr 24, 2024 | $67.19 | $66.36 | $0.82 | 7,372,156.0 | +0.07% |
| Apr 23, 2024 | $67.68 | $67.00 | $0.685 | 4,816,021.0 | +0.12% |
| Apr 22, 2024 | $67.56 | $66.74 | $0.825 | 5,191,155.0 | +0.28% |
| Apr 19, 2024 | $66.83 | $66.16 | $0.67 | 9,894,106.0 | +0.91% |
| Apr 18, 2024 | $67.02 | $65.90 | $1.12 | 5,848,493.0 | -1.15% |
| Apr 17, 2024 | $67.55 | $66.89 | $0.66 | 5,057,014.0 | -0.56% |
| Apr 16, 2024 | $67.89 | $67.19 | $0.705 | 4,826,693.0 | -0.65% |
| Apr 15, 2024 | $68.45 | $67.70 | $0.755 | 7,712,553.0 | -0.47% |
| Apr 12, 2024 | $68.62 | $67.62 | $1.00 | 5,690,575.0 | -0.84% |
| Apr 11, 2024 | $69.03 | $68.31 | $0.72 | 6,063,147.0 | +0.78% |
| Apr 10, 2024 | $69.76 | $68.06 | $1.70 | 7,980,250.0 | -2.60% |
| Apr 09, 2024 | $69.95 | $69.11 | $0.84 | 5,925,025.0 | +0.73% |
| Apr 08, 2024 | $69.55 | $69.05 | $0.50 | 3,536,545.0 | -0.22% |
| Apr 05, 2024 | $70.01 | $68.54 | $1.47 | 6,581,524.0 | +0.04% |
| Apr 04, 2024 | $71.39 | $69.39 | $2.00 | 7,337,585.0 | -1.89% |
| Apr 03, 2024 | $72.17 | $70.70 | $1.47 | 5,142,827.0 | -1.66% |
| Apr 02, 2024 | $72.85 | $71.90 | $0.95 | 6,136,903.0 | -1.08% |
| Apr 01, 2024 | $73.22 | $72.38 | $0.84 | 3,794,661.0 | -0.51% |
| Mar 28, 2024 | $73.87 | $73.20 | $0.67 | 8,357,490.0 | +0.33% |
| Mar 27, 2024 | $73.06 | $72.55 | $0.51 | 7,746,796.0 | +0.83% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $73.22 | $65.05 | $8.17 | 125,320,275.0 | -10.72% |
| 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% |
Gilead Sciences, Inc. Stock (GILD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.74 | $81.81 | $7.93 | 158,185,772.0 | -2.25% |
| Nov, 2022 | $88.20 | $77.16 | $11.04 | 173,749,208.0 | +11.94% |
| Oct, 2022 | $79.61 | $61.45 | $18.16 | 179,369,455.0 | +27.18% |
| Sep, 2022 | $68.88 | $61.61 | $7.27 | 177,006,271.0 | -2.80% |
| Aug, 2022 | $66.89 | $59.27 | $7.62 | 141,353,808.0 | +6.23% |
| Jul, 2022 | $63.20 | $59.51 | $3.69 | 107,874,003.0 | -3.33% |
| Jun, 2022 | $65.34 | $57.16 | $8.18 | 161,003,976.0 | -4.69% |
| May, 2022 | $65.46 | $59.15 | $6.31 | 176,893,908.0 | +9.29% |
| Apr, 2022 | $64.28 | $58.58 | $5.70 | 161,939,154.0 | -0.19% |
| Mar, 2022 | $62.25 | $57.19 | $5.06 | 266,126,900.0 | -1.57% |
| Feb, 2022 | $68.80 | $59.18 | $9.62 | 252,358,534.0 | -12.06% |
| Jan, 2022 | $73.39 | $66.78 | $6.61 | 178,693,860.0 | -5.41% |
0.24%
0.50%
Cap:
|
Volume (24h):