Free Trial

Gilead Sciences (GILD) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free Gild Stock Alerts
$65.33
-0.18 (-0.27%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gilead Sciences Stock Price Performance

5 Day
Performance
-0.40%
1 Month
Performance
-9.61%
3 Month
Performance
-15.33%
6 Month
Performance
-19.78%
Year-To-Date
Performance
-19.57%
1 Year
Performance
-19.00%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

GILD Stock Chart for Thursday, May, 2, 2024

GILD Chart by TradingView

Gilead Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/12/2024$73.67$74.45
+1.06%		$75.14$73.117.60 million shs$92.77 billion
02/09/2024$73.80$73.67
-0.18%		$74.11$72.8110.72 million shs$91.80 billion
02/08/2024$74.42$73.80
-0.83%		$74.59$73.038.81 million shs$91.96 billion
02/07/2024$77.72$74.42
-4.25%		$76.45$73.9412.45 million shs$92.73 billion
02/06/2024$76.71$77.72
+1.32%		$77.87$76.718.12 million shs$96.84 billion
02/05/2024$76.96$76.71
-0.32%		$77.05$76.016.69 million shs$95.58 billion
02/02/2024$78.16$76.96
-1.54%		$77.99$76.917.59 million shs$95.90 billion
02/01/2024$78.26$78.16
-0.13%		$78.58$77.407.50 million shs$97.39 billion

Related Companies:
This page (NASDAQ:GILD) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
New Trump Bombshell
The Freeport Society
Your bank is lying to you.
MyBankTracker