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 November 01, 2024, is $89.51.
  • 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 58.26% to $89.51 now.
  • The 52-week high stock price for GILD is $89.74, representing a 0.26% increase from the current share price, occurred on October 25, 2024.
  • The 52-week low stock price for GILD is $62.07, indicating a -30.66% decrease from the current share price, occurred on May 31, 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:
Date High Low High - Low Volume % Change
Nov 01, 2024 $89.57 $88.19 $1.38 4,914,652.0 +0.78%
Oct 31, 2024 $89.28 $87.74 $1.54 5,619,686.0 +0.60%
Oct 30, 2024 $88.37 $87.48 $0.89 5,394,194.0 +0.24%
Oct 29, 2024 $88.52 $86.81 $1.71 6,402,074.0 -0.77%
Oct 28, 2024 $89.42 $88.52 $0.90 5,085,811.0 -0.27%
Oct 25, 2024 $89.74 $88.45 $1.29 5,444,324.0 +0.25%
Oct 24, 2024 $89.22 $87.61 $1.60 6,988,157.0 +1.78%
Oct 23, 2024 $88.39 $87.14 $1.25 4,238,455.0 -1.05%
Oct 22, 2024 $88.36 $85.60 $2.76 5,655,155.0 +2.17%
Oct 21, 2024 $87.27 $85.92 $1.35 4,389,284.0 -0.50%
Oct 18, 2024 $87.17 $86.01 $1.16 4,161,887.0 -0.73%
Oct 17, 2024 $87.65 $86.59 $1.06 3,870,259.0 +0.70%
Oct 16, 2024 $86.82 $85.83 $0.995 3,146,526.0 +1.08%
Oct 15, 2024 $86.64 $84.80 $1.84 4,509,002.0 +0.91%
Oct 14, 2024 $85.34 $84.34 $1.00 2,923,318.0 +0.12%
Oct 11, 2024 $84.97 $84.17 $0.81 3,810,547.0 +0.33%
Oct 10, 2024 $85.94 $84.59 $1.35 3,686,315.0 -1.71%
Oct 09, 2024 $86.84 $85.06 $1.79 6,110,542.0 +1.09%
Oct 08, 2024 $85.39 $84.32 $1.07 3,788,081.0 +0.92%
Oct 07, 2024 $85.66 $84.34 $1.32 4,268,288.0 -0.19%
Oct 04, 2024 $84.96 $83.98 $0.98 3,950,977.0 +0.50%
Oct 03, 2024 $84.93 $84.01 $0.92 3,961,057.0 -0.67%

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
Nov, 2024 $89.57 $88.19 $1.38 4,914,652.0 +0.00%
Oct, 2024 $89.74 $82.82 $6.92 114,172,708.0 +6.76%
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%

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%
drug_manufacturers_general SNY
$53.27
price up icon 0.74%
drug_manufacturers_general PFE
$28.09
price down icon 0.74%
$319.22
price down icon 0.29%
drug_manufacturers_general NVS
$109.35
price up icon 0.88%
drug_manufacturers_general MRK
$101.88
price down icon 0.43%
Cap:     |  Volume (24h):