Gilead Sciences (GILD) Stock Chart & Stock Price History $109.33 +0.42 (+0.39%) Closing price 04:00 PM EasternExtended Trading$109.29 -0.04 (-0.04%) As of 06:49 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Gilead Sciences Stock Price Performance The Gilead Sciences (GILD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 72.36%, with a year-to-date return of 18.36%. In the past month, the stock has increased 5.45%, reflecting recent market activity. As of the latest close, Gilead Sciences traded at $108.91 with a market cap of $135.48 billion and volume of 9.99 million shares. Five years ago, the stock traded at $74.40, representing a 46.95% increase over that period. At the time, it had a market cap of $92.60 billion and a volume of 12.64 million shares. Receive GILD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.60%1 Month Performance+5.45%3 Month Performance-5.74%Year-To-Date Performance+18.36%1 Year Performance+72.36%5 Year Performance+46.95% GILD Stock Chart for Tuesday, June, 3, 2025 GILD Chart by TradingView Gilead Sciences Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/02/2025$110.35$108.91-1.30%$110.41$105.699.99 million shs$135.48 billion05/30/2025$111.11$110.35-0.68%$111.62$109.5811.91 million shs$137.27 billion05/29/2025$108.44$111.11+2.46%$111.24$108.125.60 million shs$138.21 billion05/28/2025$109.09$108.44-0.60%$109.45$107.234.59 million shs$134.89 billion05/27/2025$107.37$109.09+1.60%$109.55$108.047.93 million shs$135.70 billion05/26/2025$107.37$107.37$107.84$105.586.04 million shs$133.56 billion05/23/2025$106.74$107.37+0.59%$107.84$105.586.04 million shs$133.56 billion05/22/2025$107.72$106.74-0.91%$107.95$106.137.07 million shs$132.78 billion05/21/2025$109.11$107.72-1.27%$108.77$107.397.96 million shs$134.00 billion05/20/2025$106.16$109.11+2.78%$109.26$105.7610.71 million shs$135.73 billion Get the Latest News and Ratings for GILD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter. 05/19/2025$102.50$106.16+3.57%$106.25$102.848.56 million shs$132.06 billion05/16/2025$100.34$102.50+2.15%$102.55$100.236.40 million shs$127.63 billion05/15/2025$98.38$100.34+1.99%$100.62$97.869.42 million shs$124.94 billion05/14/2025$101.43$98.38-3.01%$101.73$98.0810.05 million shs$122.50 billion05/13/2025$103.82$101.43-2.30%$102.83$100.738.31 million shs$126.30 billion05/12/2025$96.86$103.82+7.19%$104.66$96.1912.93 million shs$129.27 billion05/09/2025$98.16$96.86-1.32%$98.65$96.2013.14 million shs$120.61 billion05/08/2025$98.90$98.16-0.75%$98.44$95.3012.99 million shs$122.23 billion05/07/2025$97.92$98.90+1.00%$99.70$97.338.12 million shs$123.15 billion05/06/2025$102.81$97.92-4.76%$102.73$97.3311.40 million shs$121.93 billion05/05/2025$103.68$102.81-0.84%$103.85$102.465.49 million shs$128.02 billion05/02/2025$103.25$103.68+0.42%$105.17$102.487.03 million shs$129.10 billion Related Companies AMGN Stock Chart VRTX Stock Chart REGN Stock Chart ALNY Stock Chart BIIB Stock Chart UTHR Stock Chart INCY Stock Chart NBIX Stock Chart EXEL Stock Chart BMRN Stock Chart Receive GILD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GILD) was last updated on 6/3/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe DOJ Just Paved the Way for Account SeizuresWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredThe Social Security Changes No One’s Talking AboutWhile most Americans worry about their next Social Security check... something far bigger is happening behind ...Altimetry | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | SponsoredBanks aren’t ready for this altcoin—are you?Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity i...Crypto 101 Media | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gilead Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gilead Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
