Gilead Sciences (GILD) Price: 156.04

Gilead Sciences, Inc. (GILD)

156.04 -1.15 (-0.73%) USD | NASDAQ | Oct 23, 16:00

156.41 +0.37 (+0.24%) 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 23, 2026	156.47	157.65	155.76	156.04	6.071M
Oct 22, 2026	154.24	157.42	153.00	157.19	6.211M
Oct 21, 2026	154.73	155.42	151.71	153.57	6.221M
Oct 20, 2026	155.37	157.48	154.02	156.51	5.793M
Oct 19, 2026	155.38	157.24	152.92	153.07	6.835M
Oct 16, 2026	157.32	157.58	155.62	156.19	7.772M
Oct 15, 2026	156.39	160.51	156.02	157.37	8.288M
Oct 14, 2026	148.19	153.76	147.48	153.54	5.761M
Oct 13, 2026	151.16	151.16	147.26	147.92	5.558M
Oct 12, 2026	151.84	152.26	149.80	150.43	5.792M
Oct 09, 2026	147.23	151.44	146.10	151.17	5.802M
Oct 08, 2026	146.73	147.59	144.65	147.10	4.490M
Oct 07, 2026	145.28	148.60	144.85	146.85	5.097M
Oct 06, 2026	145.11	146.14	142.60	144.23	3.724M
Oct 05, 2026	143.21	145.16	142.79	144.63	6.138M
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

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