5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+22.28%
3 MONTH PERFORMANCE
+20.10%
6 MONTH PERFORMANCE
+29.45%
YEAR-TO-DATE PERFORMANCE
+24.44%
1 YEAR PERFORMANCE
+45.12%
Gilead Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $156.01 | $152.74 (-2.1%) | $156.01 | $152.37 | 4.72 M | $190.94 B |
| 02/17/2026 | $155.04 | $155.27 (0.15%) | $155.75 | $153.31 | 5.89 M | $192.85 B |
| 02/13/2026 | $151.89 | $154.98 (2.03%) | $156.95 | $151.46 | 6.86 M | $192.49 B |
| 02/12/2026 | $153.42 | $151.81 (-1.05%) | $155.73 | $150.82 | 9.89 M | $188.55 B |
| 02/11/2026 | $148.90 | $155.80 (4.63%) | $157.29 | $147.38 | 11.43 M | $193.50 B |
| 02/10/2026 | $151.47 | $147.23 (-2.8%) | $151.87 | $147.07 | 10.77 M | $182.86 B |
| 02/09/2026 | $151.85 | $151.68 (-0.11%) | $153.00 | $150.18 | 7.43 M | $188.39 B |
| 02/06/2026 | $149.69 | $152.50 (1.88%) | $153.13 | $148.71 | 8.51 M | $189.56 B |
| 02/05/2026 | $146.50 | $149.37 (1.96%) | $150.50 | $145.87 | 9.14 M | $185.67 B |
| 02/04/2026 | $144.14 | $146.23 (1.45%) | $146.73 | $143.50 | 7.44 M | $181.76 B |
| 02/03/2026 | $142.16 | $143.28 (0.79%) | $145.94 | $142.03 | 6.84 M | $178.10 B |
| 02/02/2026 | $141.05 | $142.89 (1.3%) | $143.80 | $140.01 | 6.90 M | $177.61 B |
| 01/30/2026 | $139.08 | $141.95 (2.06%) | $142.20 | $138.65 | 9.46 M | $176.44 B |
| 01/29/2026 | $139.75 | $139.55 (-0.14%) | $140.51 | $138.23 | 7.15 M | $173.46 B |
| 01/28/2026 | $140.41 | $139.72 (-0.49%) | $140.87 | $138.69 | 7.32 M | $173.67 B |
| 01/27/2026 | $137.54 | $140.97 (2.49%) | $141.71 | $137.54 | 10.62 M | $175.23 B |
| 01/26/2026 | $135.88 | $137.78 (1.4%) | $138.03 | $133.69 | 10.01 M | $171.26 B |
| 01/23/2026 | $131.26 | $135.93 (3.56%) | $136.30 | $131.00 | 13.18 M | $168.96 B |
| 01/22/2026 | $129.13 | $131.14 (1.56%) | $133.10 | $129.00 | 8.55 M | $163.01 B |
| 01/21/2026 | $123.73 | $129.11 (4.35%) | $129.39 | $122.68 | 7.29 M | $160.48 B |
| 01/20/2026 | $123.80 | $124.14 (0.27%) | $126.24 | $122.28 | 9.15 M | $154.31 B |
| 01/16/2026 | $123.80 | $124.91 (0.9%) | $125.12 | $122.10 | 10.64 M | $155.26 B |
| 01/15/2026 | $124.31 | $121.26 (-2.45%) | $124.57 | $120.95 | 6.66 M | $150.73 B |
| 01/14/2026 | $121.38 | $124.07 (2.22%) | $124.16 | $121.38 | 4.66 M | $154.22 B |
| 01/13/2026 | $122.59 | $121.76 (-0.68%) | $123.81 | $120.22 | 5.80 M | $151.35 B |
| 01/12/2026 | $120.58 | $122.60 (1.68%) | $124.48 | $119.63 | 7.40 M | $152.39 B |
| 01/09/2026 | $120.34 | $121.10 (0.63%) | $122.76 | $119.33 | 6.63 M | $150.53 B |
| 01/08/2026 | $124.08 | $120.67 (-2.75%) | $125.11 | $119.93 | 6.72 M | $149.99 B |
| 01/07/2026 | $122.34 | $124.35 (1.64%) | $124.71 | $122.16 | 6.18 M | $154.57 B |
| 01/06/2026 | $118.22 | $121.36 (2.66%) | $121.99 | $118.22 | 6.04 M | $150.85 B |
| 01/05/2026 | $120.77 | $118.30 (-2.05%) | $121.00 | $116.88 | 7.04 M | $147.05 B |
| 01/02/2026 | $122.49 | $121.60 (-0.73%) | $122.59 | $121.19 | 4.56 M | $151.15 B |
| 12/31/2025 | $123.24 | $122.74 (-0.41%) | $123.60 | $122.38 | 3.15 M | $152.57 B |
| 12/30/2025 | $124.56 | $123.18 (-1.11%) | $125.00 | $122.95 | 3.26 M | $153.11 B |
| 12/29/2025 | $124.82 | $124.91 (0.07%) | $125.27 | $124.20 | 3.06 M | $155.26 B |
| 12/26/2025 | $125.52 | $124.70 (-0.65%) | $125.77 | $124.19 | 2.07 M | $155.00 B |
| 12/24/2025 | $125.71 | $125.67 (-0.03%) | $126.25 | $125.12 | 1.61 M | $156.21 B |
| 12/23/2025 | $124.17 | $125.19 (0.82%) | $127.41 | $124.00 | 5.71 M | $155.61 B |
| 12/22/2025 | $124.08 | $124.16 (0.06%) | $124.90 | $122.84 | 6.75 M | $154.33 B |
| 12/19/2025 | $121.19 | $124.29 (2.56%) | $126.27 | $121.00 | 24.39 M | $154.49 B |
| 12/18/2025 | $121.24 | $121.47 (0.19%) | $122.29 | $120.93 | 5.80 M | $150.99 B |
| 12/17/2025 | $119.27 | $121.36 (1.75%) | $122.07 | $118.58 | 7.96 M | $150.85 B |
| 12/16/2025 | $120.53 | $118.78 (-1.45%) | $121.64 | $118.17 | 6.42 M | $147.64 B |
| 12/15/2025 | $122.00 | $119.78 (-1.82%) | $122.98 | $119.39 | 7.81 M | $148.89 B |
| 12/12/2025 | $122.86 | $120.40 (-2%) | $123.63 | $119.53 | 6.77 M | $149.66 B |
| 12/11/2025 | $122.25 | $123.21 (0.79%) | $123.74 | $121.00 | 4.89 M | $153.15 B |
| 12/10/2025 | $119.49 | $121.34 (1.55%) | $121.41 | $118.78 | 8.53 M | $150.83 B |
| 12/09/2025 | $121.07 | $119.36 (-1.41%) | $122.25 | $119.02 | 7.26 M | $148.36 B |
| 12/08/2025 | $120.98 | $121.19 (0.17%) | $122.37 | $120.54 | 8.87 M | $150.64 B |
| 12/05/2025 | $122.29 | $121.22 (-0.87%) | $122.53 | $120.38 | 10.42 M | $150.68 B |
| 12/04/2025 | $124.81 | $122.62 (-1.75%) | $124.96 | $122.40 | 5.23 M | $152.42 B |
| 12/03/2025 | $124.21 | $125.00 (0.64%) | $125.60 | $123.88 | 5.31 M | $155.38 B |
| 12/02/2025 | $124.40 | $123.91 (-0.39%) | $125.08 | $123.39 | 5.11 M | $154.02 B |
| 12/01/2025 | $125.89 | $124.33 (-1.24%) | $126.23 | $123.62 | 4.96 M | $154.54 B |
| 11/28/2025 | $127.10 | $125.84 (-0.99%) | $127.80 | $124.90 | 3.06 M | $156.42 B |
| 11/26/2025 | $126.94 | $127.51 (0.45%) | $128.16 | $126.36 | 5.83 M | $158.49 B |
| 11/25/2025 | $124.78 | $127.12 (1.88%) | $127.61 | $124.70 | 7.59 M | $158.01 B |
| 11/24/2025 | $126.96 | $125.27 (-1.33%) | $128.25 | $124.49 | 9.55 M | $155.71 B |
| 11/21/2025 | $125.34 | $126.64 (1.04%) | $127.98 | $125.07 | 10.38 M | $157.41 B |
| 11/20/2025 | $128.34 | $124.99 (-2.61%) | $128.70 | $124.54 | 9.92 M | $155.36 B |
| 11/19/2025 | $127.09 | $128.07 (0.77%) | $128.10 | $125.86 | 6.88 M | $159.19 B |
| 11/18/2025 | $124.54 | $127.18 (2.12%) | $127.36 | $123.32 | 8.18 M | $158.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
