Free Trial

Gilead Sciences (GILD) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free GILD Stock Alerts
$67.72
-0.14 (-0.21%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gilead Sciences Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
+0.48%
3 Month
Performance
-6.05%
6 Month
Performance
-10.87%
Year-To-Date
Performance
-16.99%
1 Year
Performance
-14.67%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

GILD Stock Chart for Friday, May, 17, 2024

GILD Chart by TradingView

Gilead Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$67.01$67.86
+1.27%		$67.97$66.864.83 million shs$84.54 billion
05/15/2024$67.65$67.01
-0.95%		$67.98$66.987.53 million shs$83.48 billion
05/14/2024$67.54$67.65
+0.16%		$68.37$67.054.32 million shs$84.28 billion
05/13/2024$65.96$67.54
+2.40%		$67.59$66.136.74 million shs$84.14 billion
05/10/2024$64.58$65.96
+2.14%		$66.20$64.678.73 million shs$82.13 billion
05/09/2024$64.92$64.58
-0.52%		$65.22$64.526.04 million shs$80.41 billion
05/08/2024$65.46$64.92
-0.82%		$65.58$64.765.13 million shs$80.83 billion
05/07/2024$65.54$65.46
-0.12%		$66.14$65.167.32 million shs$81.50 billion
05/06/2024$64.78$65.54
+1.17%		$65.56$64.347.19 million shs$81.60 billion
05/03/2024$65.33$64.78
-0.84%		$65.53$64.337.82 million shs$80.66 billion
05/02/2024$65.51$65.33
-0.27%		$65.80$64.895.57 million shs$81.34 billion
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NASDAQ:GILD) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A ‘DeFi Summer’ Projected!
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
The #1 Investment of the Decade…
Porter & Company