Gilead Sciences Stock Price History
NASDAQ: GILDHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
151.17+4.07 (+2.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GILD price history at a glance
The price history for Gilead Sciences (GILD) on this page begins on January 20, 1992, when the stock closed at $0.6953; it most recently closed at $151.17 on October 5, 2026. The highest price in this record is $157.29, reached on February 9, 2026; the latest close is 3.9% below that peak. Across the 33 complete calendar years in the table, GILD finished higher in 23 and lower in 10. Its best year was 1995 (+236.8%) and its worst was 1993 (-37.7%).
Over roughly 35 years the share price changed +21641.7%, a 16.8% compound annual price return (excluding dividends). In the last 12 months alone, GILD has gained 29.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $157.29
- Date of high
- Feb 9, 2026
- Low since 1992
- $0.207
- Date of low
- Jun 6, 1994
- 52-week high
- $157.29
- 52-week low
- $114.02
- IPO year
- 1992
- Last close
- $151.17
GILD returns
1 week
+4.44%
1 month
+3.79%
3 months
+16.44%
6 months
+8.76%
Year to date
+23.16%
1 year
+29.49%
3 years
+94.68%
5 years
+123.53%
GILD price return, excluding dividends.
GILD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 151.17 | +24.32% |
| 2025 | 121.60 | +33.03% |
| 2024 | 91.41 | +12.84% |
| 2023 | 81.01 | -5.64% |
| 2022 | 85.85 | +18.23% |
| 2021 | 72.61 | +24.63% |
| 2020 | 58.26 | -10.47% |
| 2019 | 65.07 | -4.66% |
| 2018 | 68.25 | -4.73% |
| 2017 | 71.64 | +0.04% |
| 2016 | 71.61 | -29.23% |
| 2015 | 101.19 | +6.62% |
| 2014 | 94.91 | +27.70% |
| 2013 | 74.32 | +96.30% |
| 2012 | 37.86 | +85.00% |
| 2011 | 20.47 | +12.94% |
| 2010 | 18.12 | -16.25% |
| 2009 | 21.64 | -17.08% |
| 2008 | 26.09 | +13.68% |
| 2007 | 22.95 | +41.38% |
| 2006 | 16.23 | +23.51% |
| 2005 | 13.14 | +50.24% |
| 2004 | 8.75 | +20.61% |
| 2003 | 7.25 | +63.39% |
| 2002 | 4.44 | +15.67% |
| 2001 | 3.84 | +48.06% |
| 2000 | 2.59 | +53.23% |
| 1999 | 1.69 | +31.81% |
| 1998 | 1.28 | +7.71% |
| 1997 | 1.19 | +51.73% |
| 1996 | 0.7852 | -21.48% |
| 1995 | 1.00 | +236.81% |
| 1994 | 0.2969 | -20.83% |
| 1993 | 0.375 | -37.67% |
| 1992* | 0.6016 | -13.48% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
GILD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 147.23 | 151.44 | 146.10 | 151.17 | +2.77% | |
| 146.73 | 147.59 | 144.65 | 147.10 | +0.17% | |
| 145.28 | 148.60 | 144.85 | 146.85 | +1.82% | |
| 145.11 | 146.14 | 142.60 | 144.23 | -0.28% | |
| 143.21 | 145.16 | 142.79 | 144.63 | -0.08% | |
| 147.65 | 148.00 | 144.00 | 144.74 | -1.87% | |
| 149.44 | 149.44 | 147.19 | 147.50 | -1.04% | |
| 150.88 | 151.28 | 148.98 | 149.05 | -1.47% | |
| 150.18 | 152.63 | 148.79 | 151.28 | -0.61% | |
| 149.80 | 152.74 | 149.41 | 152.21 | +0.85% | |
| 150.05 | 151.00 | 148.02 | 150.93 | +0.83% | |
| 151.10 | 152.98 | 149.59 | 149.69 | -1.11% | |
| 153.60 | 154.20 | 150.06 | 151.37 | -0.85% | |
| 150.65 | 153.28 | 148.65 | 152.67 | +1.40% | |
| 150.11 | 152.10 | 148.22 | 150.56 | +0.30% | |
| 150.56 | 153.23 | 149.57 | 150.11 | -0.52% | |
| 148.78 | 151.04 | 146.89 | 150.89 | +2.17% | |
| 146.58 | 149.30 | 146.12 | 147.68 | +0.94% | |
| 144.00 | 146.35 | 142.94 | 146.30 | -0.08% | |
| 144.26 | 146.75 | 143.71 | 146.41 | +1.87% | |
| 145.24 | 145.99 | 143.50 | 143.72 | -0.75% | |
| 145.07 | 145.91 | 143.67 | 144.81 | -0.58% | |
| 145.46 | 147.68 | 145.00 | 145.65 | -0.68% | |
| 146.98 | 148.65 | 145.45 | 146.64 | -2.89% | |
| 149.23 | 151.19 | 149.23 | 151.00 | -0.15% | |
| 150.67 | 151.48 | 148.41 | 151.22 | +1.08% | |
| 150.00 | 152.55 | 148.83 | 149.61 | -0.21% | |
| 148.52 | 149.96 | 146.92 | 149.92 | +2.45% | |
| 144.23 | 147.22 | 143.18 | 146.34 | +0.45% | |
| 149.47 | 149.47 | 144.88 | 145.68 | -2.14% | |
| 147.30 | 149.11 | 146.01 | 148.86 | +0.52% | |
| 148.00 | 149.62 | 147.00 | 148.09 | -0.46% | |
| 146.60 | 148.94 | 145.58 | 148.77 | +1.38% | |
| 145.93 | 146.84 | 144.59 | 146.74 | +0.42% | |
| 144.52 | 147.91 | 143.50 | 146.12 | +1.87% | |
| 146.69 | 146.82 | 143.19 | 143.44 | -2.82% | |
| 145.10 | 148.97 | 144.30 | 147.60 | +2.90% | |
| 140.00 | 143.89 | 139.54 | 143.44 | +3.25% | |
| 138.36 | 139.49 | 136.63 | 138.92 | +0.40% | |
| 136.81 | 138.43 | 135.91 | 138.36 | +0.16% | |
| 136.94 | 138.30 | 136.03 | 138.14 | +1.67% | |
| 133.99 | 137.12 | 133.30 | 135.87 | +0.07% | |
| 132.68 | 136.85 | 132.01 | 135.77 | +2.04% | |
| 131.61 | 134.32 | 131.61 | 133.06 | -0.11% | |
| 132.10 | 134.09 | 130.59 | 133.21 | +1.80% | |
| 133.99 | 134.48 | 129.02 | 130.86 | -0.68% | |
| 136.00 | 137.80 | 129.60 | 131.76 | -2.58% | |
| 131.15 | 135.57 | 129.54 | 135.25 | +3.13% | |
| 131.10 | 131.50 | 129.04 | 131.15 | +0.72% | |
| 130.23 | 130.89 | 128.76 | 130.21 | -0.82% | |
| 130.02 | 131.39 | 128.28 | 131.28 | -1.09% | |
| 134.41 | 134.64 | 132.57 | 132.73 | -1.18% | |
| 133.11 | 136.26 | 132.63 | 134.32 | +2.91% | |
| 131.00 | 133.06 | 129.43 | 130.52 | +0.94% | |
| 130.93 | 131.65 | 129.04 | 129.31 | -1.18% | |
| 129.22 | 131.07 | 127.61 | 130.86 | +0.40% | |
| 131.83 | 132.86 | 130.23 | 130.34 | +0.05% | |
| 130.51 | 132.87 | 129.13 | 130.28 | -2.20% | |
| 134.28 | 135.50 | 132.91 | 133.21 | -0.80% | |
| 137.61 | 140.61 | 134.09 | 134.28 | -1.48% | |
| 131.76 | 136.44 | 131.31 | 136.30 | +3.49% | |
| 130.10 | 132.95 | 129.41 | 131.70 | +1.28% | |
| 129.70 | 131.21 | 129.42 | 130.04 | -1.04% | |
| 129.66 | 131.67 | 127.94 | 131.40 | +1.21% | |
| 134.02 | 134.97 | 129.27 | 129.83 | -3.72% | |
| 135.57 | 136.06 | 133.27 | 134.84 | -0.72% | |
| 136.58 | 137.70 | 134.00 | 135.82 | -0.40% | |
| 132.62 | 136.60 | 132.00 | 136.36 | +5.21% | |
| 132.88 | 132.88 | 127.88 | 129.61 | -1.26% | |
| 126.73 | 131.58 | 126.46 | 131.27 | +4.21% | |
| 127.28 | 127.62 | 125.13 | 125.97 | -0.29% | |
| 125.88 | 127.27 | 124.19 | 126.34 | +0.01% | |
| 128.86 | 128.86 | 125.49 | 126.33 | -1.21% | |
| 125.25 | 128.70 | 125.00 | 127.88 | +3.26% | |
| 125.27 | 126.95 | 123.67 | 123.84 | -1.05% | |
| 125.56 | 127.27 | 124.78 | 125.16 | +0.09% | |
| 126.63 | 126.63 | 124.44 | 125.05 | +0.14% | |
| 124.30 | 125.17 | 123.00 | 124.87 | +0.90% | |
| 125.85 | 126.39 | 122.43 | 123.76 | -1.35% | |
| 126.69 | 128.20 | 124.11 | 125.45 | -1.40% | |
| 125.22 | 128.18 | 124.14 | 127.23 | +2.36% | |
| 125.29 | 125.40 | 122.70 | 124.30 | -1.03% | |
| 126.13 | 126.51 | 124.29 | 125.59 | -0.22% | |
| 121.79 | 127.37 | 121.79 | 125.87 | +3.61% | |
| 125.64 | 125.64 | 121.39 | 121.48 | -3.20% | |
| 128.80 | 129.00 | 123.20 | 125.50 | -2.03% | |
| 130.07 | 130.80 | 127.13 | 128.10 | -0.82% | |
| 130.09 | 131.66 | 128.92 | 129.16 | -0.02% | |
| 130.57 | 131.04 | 128.01 | 129.18 | +0.15% | |
| 127.59 | 129.86 | 127.50 | 128.99 | +1.11% | |
| 128.99 | 130.60 | 127.07 | 127.57 | -2.69% | |
| 133.99 | 133.99 | 130.53 | 131.10 | -2.48% | |
| 135.13 | 137.20 | 133.55 | 134.43 | -1.31% | |
| 133.89 | 136.51 | 132.79 | 136.22 | +1.89% | |
| 133.83 | 136.19 | 132.59 | 133.69 | -0.03% | |
| 135.25 | 136.32 | 133.68 | 133.73 | -0.47% | |
| 131.57 | 134.52 | 131.12 | 134.36 | +2.96% | |
| 130.02 | 131.34 | 129.42 | 130.50 | -0.15% | |
| 131.36 | 131.95 | 129.49 | 130.69 | +0.15% | |
| 129.50 | 132.34 | 128.34 | 130.50 | +0.64% | |
| 130.15 | 131.05 | 129.22 | 129.67 | +0.07% | |
| 132.27 | 132.81 | 129.10 | 129.58 | -1.88% | |
| 133.77 | 134.65 | 131.81 | 132.06 | -0.74% | |
| 133.55 | 135.07 | 131.88 | 133.05 | -1.40% | |
| 135.00 | 137.50 | 132.72 | 134.94 | +1.06% | |
| 131.01 | 134.86 | 130.98 | 133.52 | +1.67% | |
| 130.00 | 133.34 | 129.00 | 131.33 | -2.04% | |
| 136.50 | 136.50 | 133.76 | 134.06 | -1.64% | |
| 133.38 | 136.75 | 133.19 | 136.30 | +2.11% | |
| 132.84 | 133.98 | 131.89 | 133.48 | +0.60% | |
| 130.44 | 133.10 | 130.00 | 132.69 | +0.79% | |
| 130.00 | 132.36 | 129.01 | 131.65 | +0.62% | |
| 127.96 | 132.21 | 127.96 | 130.84 | +1.55% | |
| 128.90 | 129.96 | 128.00 | 128.84 | -0.32% | |
| 130.33 | 130.47 | 128.34 | 129.26 | +1.18% | |
| 128.80 | 130.33 | 127.64 | 127.75 | -2.03% | |
| 131.54 | 132.33 | 129.28 | 130.40 | -2.42% | |
| 134.02 | 134.68 | 132.79 | 133.64 | +0.56% | |
| 133.69 | 134.08 | 131.34 | 132.90 | -0.29% | |
| 136.18 | 136.34 | 132.22 | 133.29 | -1.90% | |
| 138.06 | 138.54 | 135.48 | 135.87 | -1.29% | |
| 138.95 | 139.76 | 136.69 | 137.64 | -0.66% | |
| 138.61 | 140.27 | 137.75 | 138.55 | -0.87% | |
| 140.96 | 140.96 | 138.06 | 139.77 | -0.48% | |
| 138.26 | 141.40 | 137.60 | 140.45 | +1.02% | |
| 137.99 | 139.55 | 137.02 | 139.03 | +0.03% | |
| 142.38 | 142.38 | 138.45 | 138.99 | -2.18% | |
| 140.12 | 142.97 | 139.96 | 142.09 | +0.39% | |
| 140.11 | 141.57 | 138.47 | 141.54 | +1.97% | |
| 139.00 | 139.39 | 137.15 | 138.80 | -0.95% | |
| 139.24 | 140.71 | 138.85 | 140.13 | +0.30% | |
| 139.61 | 141.34 | 138.64 | 139.71 | -0.42% | |
| 139.69 | 141.49 | 138.82 | 140.30 | +0.67% | |
| 137.18 | 140.35 | 137.17 | 139.37 | +2.22% | |
| 134.57 | 136.63 | 133.89 | 136.34 | +1.56% | |
| 136.85 | 137.47 | 134.10 | 134.25 | -1.92% | |
| 138.39 | 138.94 | 136.66 | 136.88 | -1.00% | |
| 139.76 | 140.42 | 137.92 | 138.26 | +0.11% | |
| 136.80 | 138.37 | 136.47 | 138.11 | +0.56% | |
| 139.68 | 139.80 | 136.44 | 137.34 | +0.09% | |
| 140.43 | 141.00 | 136.49 | 137.21 | -2.76% | |
| 141.42 | 142.09 | 140.12 | 141.11 | -0.13% | |
| 143.16 | 143.80 | 139.23 | 141.29 | -2.15% | |
| 146.52 | 146.71 | 143.27 | 144.40 | -0.56% | |
| 144.23 | 146.13 | 142.68 | 145.21 | +0.15% | |
| 146.85 | 148.22 | 144.20 | 144.99 | -0.15% | |
| 145.11 | 146.95 | 143.89 | 145.21 | -0.54% | |
| 147.11 | 149.30 | 145.81 | 146.00 | -1.72% | |
| 147.73 | 149.38 | 146.84 | 148.56 | +1.32% | |
| 143.50 | 146.92 | 143.49 | 146.63 | +1.88% | |
| 143.56 | 144.65 | 142.77 | 143.93 | -0.83% | |
| 146.32 | 146.75 | 143.35 | 145.14 | -2.08% | |
| 148.92 | 148.92 | 146.10 | 148.22 | +0.26% | |
| 148.13 | 148.84 | 145.52 | 147.83 | -1.47% | |
| 147.87 | 150.77 | 147.80 | 150.03 | +0.73% | |
| 143.56 | 150.00 | 143.37 | 148.95 | +3.60% | |
| 145.92 | 146.36 | 143.09 | 143.77 | -2.28% | |
| 147.35 | 149.11 | 146.39 | 147.12 | -0.35% | |
| 149.72 | 150.08 | 147.05 | 147.64 | -1.46% | |
| 148.93 | 152.46 | 148.38 | 149.83 | -1.04% | |
| 150.58 | 153.26 | 150.09 | 151.40 | +0.19% | |
| 152.34 | 152.82 | 150.33 | 151.12 | -1.06% | |
| 156.01 | 156.01 | 152.37 | 152.74 | -1.63% | |
| 155.04 | 155.75 | 153.31 | 155.27 | +0.19% | |
| 151.89 | 156.95 | 151.46 | 154.98 | +2.09% | |
| 153.42 | 155.73 | 150.82 | 151.81 | -2.56% | |
| 148.90 | 157.29 | 147.38 | 155.80 | +5.82% | |
| 151.47 | 151.87 | 147.07 | 147.23 | -2.93% | |
| 151.85 | 153.00 | 150.18 | 151.68 | -0.54% | |
| 149.69 | 153.13 | 148.71 | 152.50 | +2.10% | |
| 146.50 | 150.50 | 145.87 | 149.37 | +2.15% | |
| 144.14 | 146.73 | 143.50 | 146.23 | +2.06% | |
| 142.16 | 145.94 | 142.03 | 143.28 | +0.27% | |
| 141.05 | 143.80 | 140.01 | 142.89 | +0.66% | |
| 139.08 | 142.20 | 138.65 | 141.95 | +1.72% | |
| 139.75 | 140.51 | 138.23 | 139.55 | -0.12% | |
| 140.41 | 140.87 | 138.69 | 139.72 | -0.89% | |
| 137.54 | 141.71 | 137.54 | 140.97 | +2.32% | |
| 135.88 | 138.03 | 133.69 | 137.78 | +1.36% | |
| 131.26 | 136.30 | 131.00 | 135.93 | +3.65% | |
| 129.13 | 133.10 | 129.00 | 131.14 | +1.57% | |
| 123.73 | 129.39 | 122.68 | 129.11 | +4.00% | |
| 123.80 | 126.24 | 122.28 | 124.14 | -0.62% | |
| 123.80 | 125.12 | 122.10 | 124.91 | +3.01% | |
| 124.31 | 124.57 | 120.95 | 121.26 | -2.26% | |
| 121.38 | 124.16 | 121.38 | 124.07 | +1.90% | |
| 122.59 | 123.81 | 120.22 | 121.76 | -0.69% | |
| 120.58 | 124.48 | 119.63 | 122.60 | +1.24% | |
| 120.34 | 122.76 | 119.33 | 121.10 | +0.36% | |
| 124.08 | 125.11 | 119.93 | 120.67 | -2.96% | |
| 122.34 | 124.71 | 122.16 | 124.35 | +2.46% | |
| 118.22 | 121.99 | 118.22 | 121.36 | +2.59% | |
| 120.77 | 121.00 | 116.88 | 118.30 | -2.71% | |
| 122.49 | 122.59 | 121.19 | 121.60 | -0.93% | |
| 123.24 | 123.60 | 122.38 | 122.74 | -0.36% | |
| 124.56 | 125.00 | 122.95 | 123.18 | -1.38% | |
| 124.82 | 125.27 | 124.20 | 124.91 | +0.17% | |
| 125.52 | 125.77 | 124.19 | 124.70 | -0.77% | |
| 125.71 | 126.25 | 125.12 | 125.67 | +0.38% | |
| 124.17 | 127.41 | 124.00 | 125.19 | +0.83% | |
| 124.08 | 124.90 | 122.84 | 124.16 | -0.10% | |
| 121.19 | 126.27 | 121.00 | 124.29 | +2.32% | |
| 121.24 | 122.29 | 120.93 | 121.47 | +0.09% | |
| 119.27 | 122.07 | 118.58 | 121.36 | +2.17% | |
| 120.53 | 121.64 | 118.17 | 118.78 | -0.83% | |
| 122.00 | 122.98 | 119.39 | 119.78 | -0.51% | |
| 122.86 | 123.63 | 119.53 | 120.40 | -2.28% | |
| 122.25 | 123.74 | 121.00 | 123.21 | +1.54% | |
| 119.49 | 121.41 | 118.78 | 121.34 | +1.66% | |
| 121.07 | 122.25 | 119.02 | 119.36 | -1.51% | |
| 120.98 | 122.37 | 120.54 | 121.19 | -0.02% | |
| 122.29 | 122.53 | 120.38 | 121.22 | -1.14% | |
| 124.81 | 124.96 | 122.40 | 122.62 | -1.90% | |
| 124.21 | 125.60 | 123.88 | 125.00 | +0.88% | |
| 124.40 | 125.08 | 123.39 | 123.91 | -0.34% | |
| 125.89 | 126.23 | 123.62 | 124.33 | -1.20% | |
| 127.10 | 127.80 | 124.90 | 125.84 | -1.31% | |
| 126.94 | 128.16 | 126.36 | 127.51 | +0.31% | |
| 124.78 | 127.61 | 124.70 | 127.12 | +1.48% | |
| 126.96 | 128.25 | 124.49 | 125.27 | -1.08% | |
| 125.34 | 127.98 | 125.07 | 126.64 | +1.32% | |
| 128.34 | 128.70 | 124.54 | 124.99 | -2.40% | |
| 127.09 | 128.10 | 125.86 | 128.07 | +0.70% | |
| 124.54 | 127.36 | 123.32 | 127.18 | +2.49% | |
| 125.23 | 126.53 | 123.91 | 124.09 | -0.74% | |
| 124.81 | 125.64 | 122.50 | 125.02 | -0.14% | |
| 123.75 | 127.68 | 123.60 | 125.20 | +1.46% | |
| 122.40 | 124.87 | 121.80 | 123.40 | +0.69% | |
| 118.61 | 122.75 | 118.58 | 122.56 | +3.73% | |
| 119.40 | 119.85 | 117.13 | 118.15 | -0.58% | |
| 123.89 | 124.00 | 117.54 | 118.84 | -3.70% | |
| 121.93 | 124.10 | 121.72 | 123.40 | +0.67% | |
| 122.20 | 123.73 | 121.71 | 122.58 | -0.34% | |
| 123.15 | 123.57 | 119.24 | 123.00 | +0.78% | |
| 119.82 | 122.32 | 119.10 | 122.05 | +1.89% | |
| 116.06 | 121.91 | 114.02 | 119.79 | +1.14% | |
| 118.80 | 120.52 | 117.52 | 118.44 | -0.05% | |
| 117.12 | 118.96 | 116.70 | 118.50 | +0.53% | |
| 119.77 | 120.28 | 117.79 | 117.88 | -2.15% | |
| 121.49 | 121.58 | 119.50 | 120.47 | -0.39% | |
| 120.42 | 121.15 | 118.71 | 120.94 | +0.17% | |
| 121.75 | 121.88 | 119.45 | 120.74 | -0.59% | |
| 124.24 | 124.45 | 121.30 | 121.46 | -2.11% | |
| 123.27 | 124.61 | 121.92 | 124.08 | +0.79% | |
| 122.59 | 123.99 | 122.20 | 123.11 | +0.24% | |
| 119.64 | 124.11 | 119.09 | 122.81 | +4.21% | |
| 117.98 | 121.57 | 117.34 | 117.85 | -0.38% | |
| 118.08 | 119.07 | 117.07 | 118.30 | -0.15% | |
| 117.52 | 119.33 | 116.63 | 118.48 | +0.23% | |
| 116.34 | 118.78 | 115.80 | 118.21 | +0.88% | |
| 117.65 | 119.33 | 116.50 | 117.18 | +0.38% | |
| 118.75 | 118.86 | 116.51 | 116.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GILD chart for longer ranges.