Free Trial

Gilead Sciences (GILD) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free Gild Stock Alerts
$67.09
-0.45 (-0.67%)
(As of 01:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gilead Sciences Stock Price Performance

5 Day
Performance
+4.83%
1 Month
Performance
-0.54%
3 Month
Performance
-7.31%
6 Month
Performance
-9.40%
Year-To-Date
Performance
-16.43%
1 Year
Performance
-13.39%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

GILD Stock Chart for Tuesday, May, 14, 2024

GILD Chart by TradingView

Gilead Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
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
02/16/2024$73.37$71.58
-2.44%		$73.04$71.3712.82 million shs$89.19 billion
02/15/2024$73.04$73.37
+0.45%		$73.57$72.815.48 million shs$91.42 billion
02/14/2024$73.53$73.04
-0.67%		$73.83$72.837.46 million shs$91.01 billion
02/13/2024$74.45$73.53
-1.24%		$74.74$72.978.56 million shs$91.62 billion

Related Companies:
This page (NASDAQ:GILD) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace