Free Trial

Gilead Sciences (GILD) Stock Chart & Stock Price History

→ Buy Friday. Sell Monday. (From WealthPress) (Ad)
Free GILD Stock Alerts
$67.72
-0.14 (-0.21%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gilead Sciences Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
+2.36%
3 Month
Performance
-5.39%
6 Month
Performance
-10.25%
Year-To-Date
Performance
-16.41%
1 Year
Performance
-13.41%
Receive GILD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

GILD Stock Chart for Saturday, May, 18, 2024

GILD Chart by TradingView

Gilead Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$67.86$67.72
-0.21%		$67.82$67.213.58 million shs$84.37 billion
05/16/2024$67.01$67.86
+1.27%		$67.97$66.864.83 million shs$84.54 billion
05/15/2024$67.65$67.01
-0.95%		$67.98$66.987.53 million shs$83.48 billion
05/14/2024$67.54$67.65
+0.16%		$68.37$67.054.32 million shs$84.28 billion
05/13/2024$65.96$67.54
+2.40%		$67.59$66.136.74 million shs$84.14 billion
05/10/2024$64.58$65.96
+2.14%		$66.20$64.678.73 million shs$82.13 billion
05/09/2024$64.92$64.58
-0.52%		$65.22$64.526.04 million shs$80.41 billion
05/08/2024$65.46$64.92
-0.82%		$65.58$64.765.13 million shs$80.83 billion
05/07/2024$65.54$65.46
-0.12%		$66.14$65.167.32 million shs$81.50 billion
05/06/2024$64.78$65.54
+1.17%		$65.56$64.347.19 million shs$81.60 billion
05/03/2024$65.33$64.78
-0.84%		$65.53$64.337.82 million shs$80.66 billion
05/02/2024$65.51$65.33
-0.27%		$65.80$64.895.57 million shs$81.34 billion
05/01/2024$65.20$65.51
+0.48%		$65.89$64.977.23 million shs$81.57 billion
04/30/2024$65.94$65.20
-1.12%		$65.64$64.827.43 million shs$81.18 billion
04/29/2024$65.42$65.94
+0.79%		$66.90$65.207.84 million shs$82.10 billion
04/26/2024$65.27$65.42
+0.23%		$66.35$64.6312.35 million shs$81.45 billion
04/25/2024$67.08$65.27
-2.70%		$67.90$65.0915.16 million shs$81.27 billion
04/24/2024$67.03$67.08
+0.07%		$67.19$66.378.46 million shs$83.52 billion
04/23/2024$66.95$67.03
+0.12%		$67.68$67.005.24 million shs$83.46 billion
04/22/2024$66.76$66.95
+0.28%		$67.56$66.745.62 million shs$83.36 billion
04/19/2024$66.16$66.76
+0.91%		$66.83$66.1610.66 million shs$83.12 billion
04/18/2024$66.93$66.16
-1.15%		$67.02$65.906.44 million shs$82.37 billion
04/17/2024$67.31$66.93
-0.56%		$67.55$66.895.28 million shs$83.33 billion
04/16/2024$67.75$67.31
-0.65%		$67.81$67.194.97 million shs$83.81 billion
04/15/2024$68.07$67.75
-0.47%		$68.46$67.707.71 million shs$84.35 billion
04/12/2024$68.65$68.07
-0.84%		$68.48$67.625.69 million shs$84.75 billion
04/11/2024$68.12$68.65
+0.78%		$69.03$68.316.07 million shs$85.47 billion
04/10/2024$69.94$68.12
-2.60%		$69.76$68.077.98 million shs$87.08 billion
04/09/2024$69.42$69.94
+0.75%		$69.95$69.115.93 million shs$87.08 billion
04/08/2024$69.58$69.42
-0.23%		$69.55$69.054.59 million shs$86.43 billion
04/05/2024$69.55$69.58
+0.04%		$70.01$68.546.60 million shs$86.63 billion
04/04/2024$70.89$69.55
-1.89%		$71.39$69.407.34 million shs$86.60 billion
04/03/2024$72.09$70.89
-1.66%		$72.17$70.705.14 million shs$88.26 billion
04/02/2024$72.88$72.09
-1.08%		$72.85$71.906.14 million shs$89.76 billion
04/01/2024$73.25$72.88
-0.51%		$73.10$72.383.80 million shs$90.74 billion
03/29/2024$73.25$73.25$73.87$73.208.37 million shs$91.20 billion
03/28/2024$73.01$73.25
+0.33%		$73.87$73.208.37 million shs$91.20 billion
03/27/2024$72.41$73.01
+0.83%		$73.06$72.557.75 million shs$90.90 billion
03/26/2024$72.58$72.41
-0.23%		$72.66$72.115.36 million shs$90.16 billion
03/25/2024$72.61$72.58
-0.04%		$72.84$72.205.48 million shs$90.37 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
03/22/2024$73.09$72.61
-0.66%		$73.23$72.567.73 million shs$90.41 billion
03/21/2024$73.98$73.09
-1.20%		$74.28$73.035.84 million shs$91.00 billion
03/20/2024$73.41$73.98
+0.78%		$73.98$72.807.31 million shs$92.16 billion
03/19/2024$73.26$73.41
+0.20%		$73.77$73.198.66 million shs$91.45 billion
03/18/2024$73.69$73.26
-0.58%		$74.17$73.216.94 million shs$91.27 billion
03/15/2024$74.21$73.69
-0.70%		$74.66$73.2913.96 million shs$91.80 billion
03/14/2024$75.94$74.21
-2.28%		$75.02$73.828.40 million shs$92.45 billion
03/13/2024$75.08$75.94
+1.15%		$76.18$74.966.00 million shs$94.60 billion
03/12/2024$75.32$75.08
-0.32%		$75.34$74.255.93 million shs$93.53 billion
03/11/2024$75.12$75.32
+0.27%		$76.20$74.837.39 million shs$93.83 billion
03/08/2024$73.66$75.12
+1.98%		$75.44$73.679.52 million shs$93.58 billion
03/07/2024$72.63$73.66
+1.42%		$74.08$72.689.90 million shs$91.76 billion
03/06/2024$72.99$72.63
-0.49%		$73.32$72.516.17 million shs$90.48 billion
03/05/2024$72.25$72.99
+1.02%		$73.01$72.106.28 million shs$90.93 billion
03/04/2024$72.31$72.25
-0.08%		$72.60$71.965.75 million shs$90.01 billion
03/01/2024$72.10$72.31
+0.29%		$72.66$72.045.40 million shs$90.08 billion
02/29/2024$72.70$72.10
-0.83%		$72.91$71.928.58 million shs$89.82 billion
02/28/2024$73.02$72.70
-0.44%		$73.25$72.624.24 million shs$90.57 billion
02/27/2024$72.95$73.02
+0.10%		$73.14$72.636.06 million shs$90.99 billion
02/26/2024$73.55$72.95
-0.82%		$73.89$72.845.18 million shs$90.90 billion
02/23/2024$72.78$73.55
+1.06%		$74.24$73.005.57 million shs$91.65 billion
02/22/2024$73.20$72.78
-0.57%		$72.89$71.837.32 million shs$90.69 billion
02/21/2024$72.04$73.20
+1.61%		$73.29$72.616.23 million shs$91.21 billion
02/20/2024$71.58$72.04
+0.64%		$72.73$71.457.87 million shs$89.76 billion
02/19/2024$71.58$71.58$73.09$71.3712.82 million shs$89.19 billion

Related Companies:
This page (NASDAQ:GILD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings