Gilead Sciences (GILD) Price: 144.74

Gilead Sciences, Inc. (GILD)

144.74 -2.76 (-1.87%) USD | NASDAQ | Oct 02, 16:00

144.92 +0.18 (+0.12%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	147.65	148.00	144.00	144.74	5.044M
Oct 01, 2026	149.44	149.44	147.18	147.50	4.439M
Sep 30, 2026	150.88	151.28	148.98	149.05	5.357M
Sep 29, 2026	150.18	152.62	148.78	151.28	5.323M
Sep 28, 2026	149.80	152.74	149.41	152.21	5.082M
Sep 25, 2026	150.05	151.00	148.02	150.93	5.284M
Sep 24, 2026	151.10	152.98	149.59	149.69	5.075M
Sep 23, 2026	153.60	154.20	150.06	151.37	6.192M
Sep 22, 2026	150.64	153.28	148.65	152.67	5.083M
Sep 21, 2026	150.11	152.10	148.22	150.56	5.569M
Sep 18, 2026	150.56	153.23	149.57	150.11	16.42M
Sep 17, 2026	148.78	151.04	146.89	150.89	7.844M
Sep 16, 2026	146.58	149.30	146.12	147.68	5.188M
Sep 15, 2026	144.00	146.35	142.94	146.30	4.536M
Sep 14, 2026	144.26	146.75	143.71	146.41	4.920M
Sep 11, 2026	145.24	145.99	143.50	143.72	4.202M
Sep 10, 2026	145.07	145.91	143.67	144.81	6.020M
Sep 09, 2026	145.46	147.68	145.00	145.65	4.583M
Sep 08, 2026	146.98	148.65	145.45	146.64	6.081M
Sep 04, 2026	149.23	151.18	149.23	151.00	6.182M
Sep 03, 2026	150.67	151.48	148.41	151.22	4.498M
Sep 02, 2026	150.00	152.55	148.83	149.61	4.923M
Sep 01, 2026	148.52	149.96	146.92	149.92	4.871M
Aug 31, 2026	144.23	147.22	143.18	146.34	6.595M
Aug 28, 2026	149.47	149.47	144.88	145.68	3.947M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks