Gilead Sciences, Inc. (GILD) stock
GILDNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/30105% above fair value
$170.68+5.07 (+3.06%)
Close on Oct 30, 2026Market cap $211.64BP/E –Yield 1.85%
Price history
Gilead Sciences share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$170.68
+3.06% on the day
52-week range
$114.02 – $175.65
-2.8% from the high
Change over 52 weeks
+44.1%
From $118.44 on Oct 30, 2025
Average volume
6.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $170.25 | $175.65 | $169.00 | $170.68 | +3.06% | 11,427,260 |
| Oct 29, 2026 | $162.89 | $165.70 | $160.86 | $165.61 | +4.03% | 8,431,613 |
| Oct 28, 2026 | $157.28 | $160.83 | $156.04 | $159.20 | +0.08% | 5,002,342 |
| Oct 27, 2026 | $156.05 | $159.28 | $155.76 | $159.08 | +0.25% | 4,934,514 |
| Oct 26, 2026 | $157.62 | $159.69 | $157.52 | $158.69 | +1.70% | 6,047,660 |
| Oct 23, 2026 | $156.47 | $157.65 | $155.76 | $156.04 | -0.73% | 6,070,932 |
| Oct 22, 2026 | $154.24 | $157.42 | $153.00 | $157.19 | +2.36% | 6,210,518 |
| Oct 21, 2026 | $154.73 | $155.42 | $151.71 | $153.57 | -1.88% | 6,220,836 |
| Oct 20, 2026 | $155.37 | $157.48 | $154.02 | $156.51 | +2.25% | 5,793,495 |
| Oct 19, 2026 | $155.39 | $157.24 | $152.92 | $153.07 | -2.00% | 6,835,294 |
| Oct 16, 2026 | $157.32 | $157.58 | $155.62 | $156.19 | -0.75% | 7,771,505 |
| Oct 15, 2026 | $156.39 | $160.51 | $156.02 | $157.37 | +2.49% | 8,288,267 |
| Oct 14, 2026 | $148.19 | $153.76 | $147.48 | $153.54 | +3.80% | 5,761,035 |
| Oct 13, 2026 | $151.16 | $151.16 | $147.26 | $147.92 | -1.67% | 5,558,196 |
| Oct 12, 2026 | $151.84 | $152.26 | $149.80 | $150.43 | -0.49% | 5,792,190 |
| Oct 9, 2026 | $147.23 | $151.44 | $146.10 | $151.17 | +2.77% | 5,802,195 |
| Oct 8, 2026 | $146.73 | $147.59 | $144.65 | $147.10 | +0.17% | 4,489,740 |
| Oct 7, 2026 | $145.28 | $148.60 | $144.85 | $146.85 | +1.82% | 5,097,193 |
| Oct 6, 2026 | $145.11 | $146.14 | $142.60 | $144.23 | -0.28% | 3,723,588 |
| Oct 5, 2026 | $143.21 | $145.16 | $142.79 | $144.63 | -0.08% | 6,138,328 |
| Oct 2, 2026 | $147.65 | $148.00 | $144.00 | $144.74 | -1.87% | 5,044,221 |
| Oct 1, 2026 | $149.44 | $149.44 | $147.19 | $147.50 | -1.04% | 4,438,698 |
| Sep 30, 2026 | $150.88 | $151.28 | $148.98 | $149.05 | -1.47% | 5,357,405 |
| Sep 29, 2026 | $150.18 | $152.63 | $148.79 | $151.28 | -0.61% | 5,322,556 |
| Sep 28, 2026 | $149.80 | $152.74 | $149.41 | $152.21 | +0.85% | 5,081,993 |
| Sep 25, 2026 | $150.05 | $151.00 | $148.02 | $150.93 | +0.83% | 5,284,284 |
| Sep 24, 2026 | $151.10 | $152.98 | $149.59 | $149.69 | -1.11% | 5,075,249 |
| Sep 23, 2026 | $153.60 | $154.20 | $150.06 | $151.37 | -0.85% | 6,191,894 |
| Sep 22, 2026 | $150.65 | $153.28 | $148.65 | $152.67 | +1.40% | 5,082,660 |
| Sep 21, 2026 | $150.11 | $152.10 | $148.22 | $150.56 | +0.30% | 5,569,448 |
| Sep 18, 2026 | $150.56 | $153.23 | $149.57 | $150.11 | -0.52% | 16,421,970 |
| Sep 17, 2026 | $148.78 | $151.04 | $146.89 | $150.89 | +2.17% | 7,843,647 |
| Sep 16, 2026 | $146.58 | $149.30 | $146.12 | $147.68 | +0.94% | 5,188,250 |
| Sep 15, 2026 | $144.00 | $146.35 | $142.94 | $146.30 | -0.08% | 4,536,022 |
| Sep 14, 2026 | $144.26 | $146.75 | $143.71 | $146.41 | +1.87% | 4,920,293 |
| Sep 11, 2026 | $145.24 | $145.99 | $143.50 | $143.72 | -0.75% | 4,202,446 |
| Sep 10, 2026 | $145.07 | $145.91 | $143.67 | $144.81 | -0.58% | 6,019,851 |
| Sep 9, 2026 | $145.46 | $147.68 | $145.00 | $145.65 | -0.68% | 4,583,213 |
| Sep 8, 2026 | $146.98 | $148.65 | $145.45 | $146.64 | -2.88% | 6,080,502 |
| Sep 4, 2026 | $149.23 | $151.19 | $149.23 | $151.00 | -0.15% | 6,181,783 |
| Sep 3, 2026 | $150.67 | $151.48 | $148.41 | $151.22 | +1.08% | 4,498,099 |
| Sep 2, 2026 | $150.00 | $152.55 | $148.83 | $149.61 | -0.21% | 4,923,290 |
| Sep 1, 2026 | $148.52 | $149.96 | $146.92 | $149.92 | +2.45% | 4,870,766 |
| Aug 31, 2026 | $144.23 | $147.22 | $143.18 | $146.34 | +0.45% | 6,594,694 |
| Aug 28, 2026 | $149.47 | $149.47 | $144.88 | $145.68 | -2.14% | 3,946,913 |
| Aug 27, 2026 | $147.30 | $149.11 | $146.01 | $148.86 | +0.52% | 5,014,794 |
| Aug 26, 2026 | $148.00 | $149.62 | $147.00 | $148.09 | -0.46% | 5,259,811 |
| Aug 25, 2026 | $146.60 | $148.94 | $145.58 | $148.77 | +1.38% | 4,630,523 |
| Aug 24, 2026 | $145.93 | $146.84 | $144.59 | $146.74 | +0.42% | 6,183,604 |
| Aug 21, 2026 | $144.52 | $147.91 | $143.50 | $146.12 | +1.87% | 5,384,711 |
| Aug 20, 2026 | $146.69 | $146.82 | $143.19 | $143.44 | -2.82% | 7,167,579 |
| Aug 19, 2026 | $145.10 | $148.97 | $144.30 | $147.60 | +2.90% | 6,738,817 |
| Aug 18, 2026 | $140.00 | $143.89 | $139.54 | $143.44 | +3.25% | 5,758,845 |
| Aug 17, 2026 | $138.36 | $139.49 | $136.63 | $138.92 | +0.40% | 3,940,375 |
| Aug 14, 2026 | $136.81 | $138.43 | $135.91 | $138.36 | +0.16% | 3,407,825 |
| Aug 13, 2026 | $136.94 | $138.30 | $136.03 | $138.14 | +1.67% | 4,897,034 |
| Aug 12, 2026 | $133.99 | $137.12 | $133.30 | $135.87 | +0.07% | 5,683,968 |
| Aug 11, 2026 | $132.68 | $136.85 | $132.01 | $135.77 | +2.04% | 5,493,691 |
| Aug 10, 2026 | $131.61 | $134.32 | $131.61 | $133.06 | -0.11% | 6,833,770 |
| Aug 7, 2026 | $132.10 | $134.09 | $130.59 | $133.21 | +1.80% | 8,202,062 |
| Aug 6, 2026 | $133.99 | $134.48 | $129.02 | $130.86 | -0.68% | 9,235,052 |
| Aug 5, 2026 | $136.00 | $137.80 | $129.60 | $131.76 | -2.58% | 11,383,390 |
| Aug 4, 2026 | $131.15 | $135.57 | $129.54 | $135.25 | +3.13% | 10,091,360 |
| Aug 3, 2026 | $131.10 | $131.50 | $129.04 | $131.15 | +0.72% | 7,523,916 |
| Jul 31, 2026 | $130.23 | $130.89 | $128.76 | $130.21 | -0.82% | 6,531,645 |
| Jul 30, 2026 | $130.02 | $131.39 | $128.28 | $131.28 | -1.09% | 6,726,143 |
| Jul 29, 2026 | $134.41 | $134.64 | $132.57 | $132.73 | -1.18% | 7,766,370 |
| Jul 28, 2026 | $133.11 | $136.26 | $132.63 | $134.32 | +2.91% | 6,947,167 |
| Jul 27, 2026 | $131.00 | $133.06 | $129.43 | $130.52 | +0.94% | 4,953,801 |
| Jul 24, 2026 | $130.93 | $131.65 | $129.04 | $129.31 | -1.18% | 5,529,741 |
| Jul 23, 2026 | $129.22 | $131.07 | $127.61 | $130.86 | +0.40% | 6,299,287 |
| Jul 22, 2026 | $131.83 | $132.86 | $130.23 | $130.34 | +0.05% | 4,757,764 |
| Jul 21, 2026 | $130.51 | $132.87 | $129.13 | $130.28 | -2.20% | 8,371,109 |
| Jul 20, 2026 | $134.28 | $135.50 | $132.91 | $133.21 | -0.80% | 4,103,979 |
| Jul 17, 2026 | $137.61 | $140.61 | $134.09 | $134.28 | -1.48% | 6,903,235 |
| Jul 16, 2026 | $131.76 | $136.44 | $131.31 | $136.30 | +3.49% | 7,926,819 |
| Jul 15, 2026 | $130.10 | $132.95 | $129.41 | $131.70 | +1.28% | 4,467,637 |
| Jul 14, 2026 | $129.70 | $131.21 | $129.42 | $130.04 | -1.04% | 5,255,960 |
| Jul 13, 2026 | $129.66 | $131.67 | $127.94 | $131.40 | +1.21% | 5,131,594 |
| Jul 10, 2026 | $134.02 | $134.97 | $129.27 | $129.83 | -3.72% | 5,935,997 |
| Jul 9, 2026 | $135.57 | $136.06 | $133.27 | $134.84 | -0.72% | 5,839,339 |
| Jul 8, 2026 | $136.58 | $137.70 | $134.00 | $135.82 | -0.40% | 8,454,142 |
| Jul 7, 2026 | $132.62 | $136.60 | $132.00 | $136.36 | +5.21% | 9,177,296 |
| Jul 6, 2026 | $132.88 | $132.88 | $127.88 | $129.61 | -1.26% | 10,729,370 |
| Jul 2, 2026 | $126.73 | $131.58 | $126.46 | $131.27 | +4.21% | 8,088,800 |
| Jul 1, 2026 | $127.28 | $127.62 | $125.13 | $125.97 | -0.29% | 6,654,936 |
| Jun 30, 2026 | $125.88 | $127.27 | $124.19 | $126.34 | +0.01% | 7,409,570 |
| Jun 29, 2026 | $128.86 | $128.86 | $125.49 | $126.33 | -1.21% | 6,897,708 |
| Jun 26, 2026 | $125.25 | $128.70 | $125.00 | $127.88 | +3.26% | 19,908,540 |
| Jun 25, 2026 | $125.27 | $126.95 | $123.67 | $123.84 | -1.05% | 7,250,735 |
| Jun 24, 2026 | $125.56 | $127.27 | $124.78 | $125.16 | +0.09% | 7,409,629 |
| Jun 23, 2026 | $126.63 | $126.63 | $124.44 | $125.05 | +0.14% | 8,462,589 |
| Jun 22, 2026 | $124.30 | $125.17 | $123.00 | $124.87 | +0.90% | 8,126,312 |
| Jun 18, 2026 | $125.85 | $126.39 | $122.43 | $123.76 | -1.35% | 14,348,340 |
| Jun 17, 2026 | $126.69 | $128.20 | $124.11 | $125.45 | -1.40% | 7,726,714 |
| Jun 16, 2026 | $125.22 | $128.18 | $124.14 | $127.23 | +2.36% | 9,381,890 |
| Jun 15, 2026 | $125.29 | $125.40 | $122.70 | $124.30 | -1.03% | 6,653,106 |
| Jun 12, 2026 | $126.13 | $126.51 | $124.29 | $125.59 | -0.22% | 5,216,092 |
| Jun 11, 2026 | $121.79 | $127.37 | $121.79 | $125.87 | +3.61% | 8,665,609 |
| Jun 10, 2026 | $125.64 | $125.64 | $121.39 | $121.48 | -3.20% | 10,154,250 |
| Jun 9, 2026 | $128.80 | $129.00 | $123.20 | $125.50 | -2.03% | 8,683,055 |
| Jun 8, 2026 | $130.07 | $130.80 | $127.13 | $128.10 | -0.82% | 9,795,952 |
| Jun 5, 2026 | $130.09 | $131.66 | $128.92 | $129.16 | -0.02% | 15,369,360 |
| Jun 4, 2026 | $130.57 | $131.04 | $128.01 | $129.18 | +0.15% | 13,729,210 |
| Jun 3, 2026 | $127.59 | $129.86 | $127.50 | $128.99 | +1.11% | 6,237,144 |
| Jun 2, 2026 | $128.99 | $130.60 | $127.07 | $127.57 | -2.69% | 8,082,551 |
| Jun 1, 2026 | $133.99 | $133.99 | $130.53 | $131.10 | -2.48% | 6,259,248 |
| May 29, 2026 | $135.13 | $137.20 | $133.55 | $134.43 | -1.31% | 17,510,270 |
| May 28, 2026 | $133.89 | $136.51 | $132.79 | $136.22 | +1.89% | 5,611,605 |
| May 27, 2026 | $133.83 | $136.19 | $132.59 | $133.69 | -0.03% | 5,032,595 |
| May 26, 2026 | $135.25 | $136.32 | $133.68 | $133.73 | -0.47% | 6,409,619 |
| May 22, 2026 | $131.57 | $134.52 | $131.12 | $134.36 | +2.96% | 5,973,641 |
| May 21, 2026 | $130.02 | $131.34 | $129.42 | $130.50 | -0.15% | 4,920,772 |
| May 20, 2026 | $131.36 | $131.95 | $129.49 | $130.69 | +0.15% | 5,571,182 |
| May 19, 2026 | $129.50 | $132.34 | $128.34 | $130.50 | +0.64% | 5,008,997 |
| May 18, 2026 | $130.15 | $131.05 | $129.22 | $129.67 | +0.07% | 5,182,249 |
| May 15, 2026 | $132.27 | $132.81 | $129.10 | $129.58 | -1.88% | 6,641,026 |
| May 14, 2026 | $133.77 | $134.65 | $131.81 | $132.06 | -0.74% | 4,533,202 |
| May 13, 2026 | $133.55 | $135.07 | $131.88 | $133.05 | -1.40% | 6,666,706 |
| May 12, 2026 | $135.00 | $137.50 | $132.72 | $134.94 | +1.06% | 6,034,938 |
| May 11, 2026 | $131.01 | $134.86 | $130.98 | $133.52 | +1.67% | 5,384,970 |
| May 8, 2026 | $130.00 | $133.34 | $129.00 | $131.33 | -2.04% | 10,250,370 |
| May 7, 2026 | $136.50 | $136.50 | $133.76 | $134.06 | -1.64% | 8,901,045 |
| May 6, 2026 | $133.38 | $136.75 | $133.19 | $136.30 | +2.11% | 6,351,160 |
| May 5, 2026 | $132.84 | $133.98 | $131.89 | $133.48 | +0.60% | 6,152,431 |
| May 4, 2026 | $130.44 | $133.10 | $130.00 | $132.69 | +0.79% | 5,880,732 |
| May 1, 2026 | $130.00 | $132.36 | $129.01 | $131.65 | +0.62% | 5,517,169 |
| Apr 30, 2026 | $127.96 | $132.21 | $127.96 | $130.84 | +1.55% | 6,660,240 |
| Apr 29, 2026 | $128.90 | $129.96 | $128.00 | $128.84 | -0.32% | 5,048,293 |
| Apr 28, 2026 | $130.33 | $130.47 | $128.34 | $129.26 | +1.18% | 5,940,261 |
| Apr 27, 2026 | $128.80 | $130.33 | $127.64 | $127.75 | -2.03% | 8,170,310 |
| Apr 24, 2026 | $131.54 | $132.33 | $129.28 | $130.40 | -2.42% | 5,966,098 |
| Apr 23, 2026 | $134.02 | $134.68 | $132.79 | $133.64 | +0.56% | 3,870,913 |
| Apr 22, 2026 | $133.69 | $134.08 | $131.34 | $132.90 | -0.29% | 6,695,769 |
| Apr 21, 2026 | $136.18 | $136.34 | $132.22 | $133.29 | -1.90% | 6,070,570 |
| Apr 20, 2026 | $138.06 | $138.54 | $135.48 | $135.87 | -1.29% | 3,871,215 |
| Apr 17, 2026 | $138.95 | $139.76 | $136.69 | $137.64 | -0.66% | 7,345,882 |
| Apr 16, 2026 | $138.61 | $140.27 | $137.75 | $138.55 | -0.87% | 3,432,531 |
| Apr 15, 2026 | $140.96 | $140.96 | $138.06 | $139.77 | -0.48% | 3,790,526 |
| Apr 14, 2026 | $138.26 | $141.40 | $137.60 | $140.45 | +1.02% | 6,473,797 |
| Apr 13, 2026 | $137.99 | $139.55 | $137.02 | $139.03 | +0.03% | 5,101,886 |
| Apr 10, 2026 | $142.38 | $142.38 | $138.45 | $138.99 | -2.18% | 4,418,834 |
| Apr 9, 2026 | $140.12 | $142.97 | $139.96 | $142.09 | +0.39% | 4,167,442 |
| Apr 8, 2026 | $140.11 | $141.57 | $138.47 | $141.54 | +1.97% | 4,967,271 |
| Apr 7, 2026 | $139.00 | $139.39 | $137.15 | $138.80 | -0.95% | 5,439,157 |
| Apr 6, 2026 | $139.24 | $140.71 | $138.85 | $140.13 | +0.30% | 3,922,123 |
| Apr 2, 2026 | $139.61 | $141.34 | $138.64 | $139.71 | -0.42% | 4,925,897 |
| Apr 1, 2026 | $139.69 | $141.49 | $138.82 | $140.30 | +0.67% | 5,286,456 |
| Mar 31, 2026 | $137.18 | $140.35 | $137.17 | $139.37 | +2.22% | 7,878,992 |
| Mar 30, 2026 | $134.57 | $136.63 | $133.89 | $136.34 | +1.56% | 6,148,332 |
| Mar 27, 2026 | $136.85 | $137.47 | $134.10 | $134.25 | -1.92% | 5,647,185 |
| Mar 26, 2026 | $138.39 | $138.94 | $136.66 | $136.88 | -1.00% | 4,285,651 |
| Mar 25, 2026 | $139.76 | $140.42 | $137.92 | $138.26 | +0.11% | 5,053,337 |
| Mar 24, 2026 | $136.80 | $138.37 | $136.47 | $138.11 | +0.56% | 6,725,458 |
| Mar 23, 2026 | $139.68 | $139.80 | $136.44 | $137.34 | +0.09% | 7,364,174 |
| Mar 20, 2026 | $140.43 | $141.00 | $136.49 | $137.21 | -2.76% | 15,521,890 |
| Mar 19, 2026 | $141.42 | $142.09 | $140.12 | $141.11 | -0.13% | 7,310,679 |
| Mar 18, 2026 | $143.16 | $143.80 | $139.23 | $141.29 | -2.15% | 7,079,634 |
| Mar 17, 2026 | $146.52 | $146.71 | $143.27 | $144.40 | -0.56% | 3,887,912 |
| Mar 16, 2026 | $144.23 | $146.13 | $142.68 | $145.21 | +0.15% | 3,697,501 |
| Mar 13, 2026 | $146.85 | $148.22 | $144.20 | $144.99 | -0.15% | 4,375,701 |
| Mar 12, 2026 | $145.11 | $146.95 | $143.89 | $145.21 | -0.54% | 7,006,787 |
| Mar 11, 2026 | $147.11 | $149.30 | $145.81 | $146.00 | -1.72% | 5,552,156 |
| Mar 10, 2026 | $147.73 | $149.38 | $146.84 | $148.56 | +1.32% | 5,098,461 |
| Mar 9, 2026 | $143.50 | $146.92 | $143.49 | $146.63 | +1.88% | 5,210,502 |
| Mar 6, 2026 | $143.56 | $144.65 | $142.77 | $143.93 | -0.83% | 4,921,313 |
| Mar 5, 2026 | $146.32 | $146.75 | $143.35 | $145.14 | -2.08% | 6,944,156 |
| Mar 4, 2026 | $148.92 | $148.92 | $146.10 | $148.22 | +0.26% | 6,925,216 |
| Mar 3, 2026 | $148.13 | $148.84 | $145.52 | $147.83 | -1.47% | 6,741,675 |
| Mar 2, 2026 | $147.87 | $150.77 | $147.80 | $150.03 | +0.73% | 7,183,285 |
| Feb 27, 2026 | $143.56 | $150.00 | $143.37 | $148.95 | +3.60% | 11,195,860 |
| Feb 26, 2026 | $145.92 | $146.36 | $143.09 | $143.77 | -2.28% | 7,987,607 |
| Feb 25, 2026 | $147.35 | $149.11 | $146.39 | $147.12 | -0.35% | 6,209,090 |
| Feb 24, 2026 | $149.72 | $150.08 | $147.05 | $147.64 | -1.46% | 8,334,027 |
| Feb 23, 2026 | $148.93 | $152.46 | $148.38 | $149.83 | -1.04% | 5,994,769 |
| Feb 20, 2026 | $150.58 | $153.26 | $150.09 | $151.40 | +0.19% | 6,986,978 |
| Feb 19, 2026 | $152.34 | $152.82 | $150.33 | $151.12 | -1.06% | 7,357,970 |
| Feb 18, 2026 | $156.01 | $156.01 | $152.37 | $152.74 | -1.63% | 5,190,851 |
| Feb 17, 2026 | $155.04 | $155.75 | $153.31 | $155.27 | +0.19% | 5,885,152 |
| Feb 13, 2026 | $151.89 | $156.95 | $151.46 | $154.98 | +2.09% | 6,861,934 |
| Feb 12, 2026 | $153.42 | $155.73 | $150.82 | $151.81 | -2.56% | 9,891,223 |
| Feb 11, 2026 | $148.90 | $157.29 | $147.38 | $155.80 | +5.82% | 11,433,950 |
| Feb 10, 2026 | $151.47 | $151.87 | $147.07 | $147.23 | -2.93% | 10,774,640 |
| Feb 9, 2026 | $151.85 | $153.00 | $150.18 | $151.68 | -0.54% | 7,431,212 |
| Feb 6, 2026 | $149.69 | $153.13 | $148.71 | $152.50 | +2.10% | 8,510,037 |
| Feb 5, 2026 | $146.50 | $150.50 | $145.87 | $149.37 | +2.15% | 9,143,045 |
| Feb 4, 2026 | $144.14 | $146.73 | $143.50 | $146.23 | +2.06% | 7,440,114 |
| Feb 3, 2026 | $142.16 | $145.94 | $142.03 | $143.28 | +0.27% | 6,840,192 |
| Feb 2, 2026 | $141.05 | $143.80 | $140.01 | $142.89 | +0.66% | 6,898,220 |
| Jan 30, 2026 | $139.08 | $142.20 | $138.65 | $141.95 | +1.72% | 9,460,236 |
| Jan 29, 2026 | $139.75 | $140.51 | $138.23 | $139.55 | -0.12% | 7,148,282 |
| Jan 28, 2026 | $140.41 | $140.87 | $138.69 | $139.72 | -0.89% | 7,317,700 |
| Jan 27, 2026 | $137.54 | $141.71 | $137.54 | $140.97 | +2.32% | 10,615,820 |
| Jan 26, 2026 | $135.88 | $138.03 | $133.69 | $137.78 | +1.36% | 10,012,520 |
| Jan 23, 2026 | $131.26 | $136.30 | $131.00 | $135.93 | +3.65% | 13,180,920 |
| Jan 22, 2026 | $129.13 | $133.10 | $129.00 | $131.14 | +1.57% | 8,550,528 |
| Jan 21, 2026 | $123.73 | $129.39 | $122.68 | $129.11 | +4.00% | 7,285,253 |
| Jan 20, 2026 | $123.80 | $126.24 | $122.28 | $124.14 | -0.62% | 9,152,643 |
| Jan 16, 2026 | $123.80 | $125.12 | $122.10 | $124.91 | +3.01% | 10,639,070 |
| Jan 15, 2026 | $124.31 | $124.57 | $120.95 | $121.26 | -2.26% | 6,659,785 |
| Jan 14, 2026 | $121.38 | $124.16 | $121.38 | $124.07 | +1.90% | 4,659,420 |
| Jan 13, 2026 | $122.59 | $123.81 | $120.22 | $121.76 | -0.69% | 5,803,884 |
| Jan 12, 2026 | $120.58 | $124.48 | $119.63 | $122.60 | +1.24% | 7,397,037 |
| Jan 9, 2026 | $120.34 | $122.76 | $119.33 | $121.10 | +0.36% | 6,629,526 |
| Jan 8, 2026 | $124.08 | $125.11 | $119.93 | $120.67 | -2.96% | 6,717,804 |
| Jan 7, 2026 | $122.34 | $124.71 | $122.16 | $124.35 | +2.46% | 6,175,370 |
| Jan 6, 2026 | $118.22 | $121.99 | $118.22 | $121.36 | +2.59% | 6,038,195 |
| Jan 5, 2026 | $120.77 | $121.00 | $116.88 | $118.30 | -2.71% | 7,039,107 |
| Jan 2, 2026 | $122.49 | $122.59 | $121.19 | $121.60 | -0.93% | 4,555,506 |
| Dec 31, 2025 | $123.24 | $123.60 | $122.38 | $122.74 | -0.36% | 3,150,182 |
| Dec 30, 2025 | $124.56 | $125.00 | $122.95 | $123.18 | -1.38% | 3,256,025 |
| Dec 29, 2025 | $124.82 | $125.27 | $124.20 | $124.91 | +0.17% | 3,061,395 |
| Dec 26, 2025 | $125.52 | $125.77 | $124.19 | $124.70 | -0.77% | 2,073,829 |
| Dec 24, 2025 | $125.71 | $126.25 | $125.12 | $125.67 | +0.38% | 1,606,328 |
| Dec 23, 2025 | $124.17 | $127.41 | $124.00 | $125.19 | +0.83% | 5,712,815 |
| Dec 22, 2025 | $124.08 | $124.90 | $122.84 | $124.16 | -0.10% | 6,751,351 |
| Dec 19, 2025 | $121.19 | $126.27 | $121.00 | $124.29 | +2.32% | 24,394,990 |
| Dec 18, 2025 | $121.24 | $122.29 | $120.93 | $121.47 | +0.09% | 5,795,444 |
| Dec 17, 2025 | $119.27 | $122.07 | $118.58 | $121.36 | +2.17% | 7,959,025 |
| Dec 16, 2025 | $120.53 | $121.64 | $118.17 | $118.78 | -0.83% | 6,417,477 |
| Dec 15, 2025 | $122.00 | $122.98 | $119.39 | $119.78 | -0.51% | 7,805,068 |
| Dec 12, 2025 | $122.86 | $123.63 | $119.53 | $120.40 | -2.28% | 6,767,829 |
| Dec 11, 2025 | $122.25 | $123.74 | $121.00 | $123.21 | +1.54% | 4,892,293 |
| Dec 10, 2025 | $119.49 | $121.41 | $118.78 | $121.34 | +1.66% | 8,530,529 |
| Dec 9, 2025 | $121.07 | $122.25 | $119.02 | $119.36 | -1.51% | 7,256,046 |
| Dec 8, 2025 | $120.98 | $122.37 | $120.54 | $121.19 | -0.02% | 8,870,661 |
| Dec 5, 2025 | $122.29 | $122.53 | $120.38 | $121.22 | -1.14% | 10,417,010 |
| Dec 4, 2025 | $124.81 | $124.96 | $122.40 | $122.62 | -1.90% | 5,234,244 |
| Dec 3, 2025 | $124.21 | $125.60 | $123.88 | $125.00 | +0.88% | 5,306,324 |
| Dec 2, 2025 | $124.40 | $125.08 | $123.39 | $123.91 | -0.34% | 5,109,934 |
| Dec 1, 2025 | $125.89 | $126.23 | $123.62 | $124.33 | -1.20% | 4,960,221 |
| Nov 28, 2025 | $127.10 | $127.80 | $124.90 | $125.84 | -1.31% | 3,063,631 |
| Nov 26, 2025 | $126.94 | $128.16 | $126.36 | $127.51 | +0.31% | 5,825,580 |
| Nov 25, 2025 | $124.78 | $127.61 | $124.70 | $127.12 | +1.48% | 7,589,832 |
| Nov 24, 2025 | $126.96 | $128.25 | $124.49 | $125.27 | -1.08% | 9,553,634 |
| Nov 21, 2025 | $125.34 | $127.98 | $125.07 | $126.64 | +1.32% | 10,379,350 |
| Nov 20, 2025 | $128.34 | $128.70 | $124.54 | $124.99 | -2.40% | 9,924,201 |
| Nov 19, 2025 | $127.09 | $128.10 | $125.86 | $128.07 | +0.70% | 6,881,858 |
| Nov 18, 2025 | $124.54 | $127.36 | $123.32 | $127.18 | +2.49% | 8,179,017 |
| Nov 17, 2025 | $125.23 | $126.53 | $123.91 | $124.09 | -0.74% | 5,758,104 |
| Nov 14, 2025 | $124.81 | $125.64 | $122.50 | $125.02 | -0.14% | 6,599,516 |
| Nov 13, 2025 | $123.75 | $127.68 | $123.60 | $125.20 | +1.46% | 9,253,823 |
| Nov 12, 2025 | $122.40 | $124.87 | $121.80 | $123.40 | +0.69% | 6,004,794 |
| Nov 11, 2025 | $118.61 | $122.75 | $118.58 | $122.56 | +3.73% | 6,281,101 |
| Nov 10, 2025 | $119.40 | $119.85 | $117.13 | $118.15 | -0.58% | 7,566,149 |
| Nov 7, 2025 | $123.89 | $124.00 | $117.54 | $118.84 | -3.70% | 9,065,913 |
| Nov 6, 2025 | $121.93 | $124.10 | $121.72 | $123.40 | +0.67% | 6,087,496 |
| Nov 5, 2025 | $122.20 | $123.73 | $121.71 | $122.58 | -0.34% | 6,417,503 |
| Nov 4, 2025 | $123.15 | $123.57 | $119.24 | $123.00 | +0.78% | 8,467,179 |
| Nov 3, 2025 | $119.82 | $122.32 | $119.10 | $122.05 | +1.89% | 8,294,114 |
| Oct 31, 2025 | $116.06 | $121.91 | $114.02 | $119.79 | +1.14% | 10,030,190 |
| Oct 30, 2025 | $118.80 | $120.52 | $117.52 | $118.44 | -0.05% | 8,349,594 |
| Oct 29, 2025 | $117.12 | $118.96 | $116.70 | $118.50 | +0.53% | 6,032,321 |
| Oct 28, 2025 | $119.77 | $120.28 | $117.79 | $117.88 | -2.15% | 4,723,541 |
| Oct 27, 2025 | $121.49 | $121.58 | $119.50 | $120.47 | -0.39% | 4,752,728 |
| Oct 24, 2025 | $120.42 | $121.15 | $118.71 | $120.94 | +0.17% | 5,438,759 |
| Oct 23, 2025 | $121.75 | $121.88 | $119.45 | $120.74 | -0.59% | 4,635,345 |
| Oct 22, 2025 | $124.24 | $124.45 | $121.30 | $121.46 | -2.11% | 5,436,308 |
| Oct 21, 2025 | $123.27 | $124.61 | $121.92 | $124.08 | +0.79% | 5,559,031 |
| Oct 20, 2025 | $122.59 | $123.99 | $122.20 | $123.11 | – | 8,149,673 |
Seasonality
GILD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -1.4% | 0.9% | -1.6% | -1.2% | 3.2% | 1.5% | 3.0% | -0.1% | 2.7% | 4.5% | -1.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 15.7% | 4.9% | -5.9% | -6.1% | 2.7% | -5.4% | 3.1% | 12.4% | 2.4% | 14.5% | ||
| 2025 | 5.2% | 17.6% | -1.3% | -4.9% | 3.3% | 1.4% | 1.3% | 0.6% | -1.1% | 7.9% | 5.1% | -1.8% |
| 2024 | -3.4% | -7.9% | 2.6% | -11.0% | -1.4% | 8.1% | 10.9% | 3.9% | 7.1% | 5.9% | 4.2% | 0.6% |
| 2023 | -2.2% | -4.1% | 4.0% | -0.9% | -6.4% | 1.1% | -1.2% | 0.4% | -1.1% | 4.8% | -2.5% | 6.7% |
| 2022 | -5.4% | -12.1% | -0.3% | -0.2% | 9.3% | -3.5% | -3.3% | 6.2% | -1.7% | 27.2% | 11.9% | -1.4% |
| 2021 | 12.6% | -6.4% | 6.5% | -1.8% | 4.2% | 5.2% | -0.8% | 6.6% | -3.1% | -7.1% | 6.2% | 6.4% |
| 2020 | -2.7% | 9.7% | 8.8% | 12.4% | -7.3% | -0.3% | -9.6% | -4.0% | -4.3% | -8.0% | 4.3% | -2.9% |
| 2019 | 11.9% | -7.1% | 1.0% | 0.0% | -4.3% | 9.6% | -3.0% | -3.0% | 0.7% | 0.5% | 5.5% | -2.5% |
| 2018 | 17.0% | -6.1% | -3.6% | -4.2% | -6.7% | 6.0% | 9.9% | -2.7% | 2.7% | -11.7% | 5.5% | -12.3% |
| 2017 | 1.2% | -2.7% | -2.9% | 0.9% | -5.3% | 10.0% | 7.5% | 10.0% | -2.6% | -7.5% | -0.2% | -3.5% |