Get the Stockscreener App
125.59
0.22%
-0.28
After Hours:
125.59
Overview
News
Price History
Option Chain
Financials
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 June 12, 2026, is $125.59.
- Gilead Sciences Inc all-time high stock price is $157.29, occurred on February 11, 2026.
- 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 122.05% to $125.59 now.
- The 52-week high stock price for GILD is $157.29, representing a 25.24% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for GILD is $104.46, indicating a -16.82% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Gilead Sciences Inc (GILD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $126.5 | $124.3 | $2.21 | 5,214,591.0 | -0.22% |
| Jun 11, 2026 | $127.4 | $121.8 | $5.58 | 8,616,984.0 | +3.61% |
| Jun 10, 2026 | $125.6 | $121.4 | $4.25 | 10,143,962.0 | -3.20% |
| Jun 09, 2026 | $129.0 | $123.2 | $5.80 | 8,678,552.0 | -2.03% |
| Jun 08, 2026 | $130.8 | $127.1 | $3.67 | 7,808,398.0 | -0.82% |
| Jun 05, 2026 | $131.7 | $128.9 | $2.74 | 13,414,465.0 | -0.02% |
| Jun 04, 2026 | $131.0 | $128.0 | $3.03 | 12,087,415.0 | +0.15% |
| Jun 03, 2026 | $129.9 | $127.5 | $2.36 | 6,219,347.0 | +1.11% |
| Jun 02, 2026 | $130.6 | $127.1 | $3.53 | 8,078,248.0 | -2.69% |
| Jun 01, 2026 | $134.0 | $130.5 | $3.46 | 6,258,295.0 | -2.48% |
| May 29, 2026 | $137.2 | $133.5 | $3.66 | 17,498,944.0 | -1.31% |
| May 28, 2026 | $136.5 | $132.8 | $3.72 | 5,574,973.0 | +1.89% |
| May 27, 2026 | $136.2 | $132.6 | $3.60 | 5,020,222.0 | -0.03% |
| May 26, 2026 | $136.3 | $133.7 | $2.64 | 6,382,389.0 | -0.47% |
| May 22, 2026 | $134.5 | $131.1 | $3.40 | 5,973,088.0 | +2.96% |
| May 21, 2026 | $131.3 | $129.4 | $1.92 | 4,919,439.0 | -0.15% |
| May 20, 2026 | $131.9 | $129.5 | $2.46 | 5,569,868.0 | +0.15% |
| May 19, 2026 | $132.3 | $128.3 | $4.00 | 5,008,286.0 | +0.64% |
| May 18, 2026 | $131.1 | $129.2 | $1.83 | 5,181,393.0 | +0.07% |
| May 15, 2026 | $132.8 | $129.1 | $3.71 | 6,637,711.0 | -1.88% |
| May 14, 2026 | $134.7 | $131.8 | $2.84 | 4,532,214.0 | -0.74% |
| May 13, 2026 | $135.1 | $131.9 | $3.19 | 6,664,456.0 | -1.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $134.0 | $121.4 | $12.60 | 91,734,848.0 | -6.58% |
| May, 2026 | $137.5 | $128.3 | $9.16 | 131,884,501.0 | +2.74% |
| Apr, 2026 | $143.0 | $127.6 | $15.33 | 110,095,542.0 | -6.12% |
| Mar, 2026 | $150.8 | $133.9 | $16.88 | 137,632,385.0 | -6.43% |
| Feb, 2026 | $157.3 | $140.0 | $17.28 | 149,693,407.0 | +4.93% |
| Jan, 2026 | $142.2 | $116.9 | $25.32 | 154,272,708.0 | +15.65% |
Gilead Sciences Inc Stock (GILD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $127.4 | $118.2 | $9.24 | 136,793,962.0 | -2.11% |
| Nov, 2025 | $128.7 | $117.1 | $11.57 | 139,970,805.0 | +5.05% |
| Oct, 2025 | $124.6 | $108.5 | $16.15 | 169,714,676.0 | +7.92% |
| 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% |
0.15%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):