NASDAQ · GILD

Gilead Sciences, Inc.

Healthcare · Drug Manufacturers - General

$151.17

Up+$4.07 (+2.77%)

Updated Oct 10, 2026, 11:36 PM

SID Score

7.5/10

Composite research score

Smart Money

48/100

Neutral

Price performance · GILD

GILD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

GILD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$147.23	$151.44	$146.10	$151.17	5.8M
Oct 8, 2026	$146.73	$147.59	$144.65	$147.10	4.49M
Oct 7, 2026	$145.275	$148.60	$144.85	$146.85	5.1M
Oct 6, 2026	$145.11	$146.14	$142.5982	$144.23	3.72M
Oct 5, 2026	$143.21	$145.16	$142.79	$144.63	6.14M
Oct 2, 2026	$147.65	$148.00	$144.00	$144.74	5.04M
Oct 1, 2026	$149.44	$149.44	$147.185	$147.50	4.44M
Sep 30, 2026	$150.875	$151.28	$148.98	$149.05	5.36M
Sep 29, 2026	$150.18	$152.625	$148.785	$151.28	5.32M
Sep 28, 2026	$149.795	$152.74	$149.41	$152.21	5.08M
Sep 25, 2026	$150.05	$151.00	$148.02	$150.93	5.28M
Sep 24, 2026	$151.10	$152.975	$149.59	$149.69	5.08M
Sep 23, 2026	$153.60	$154.1999	$150.06	$151.37	6.19M
Sep 22, 2026	$150.645	$153.2807	$148.65	$152.67	5.08M
Sep 21, 2026	$150.11	$152.095	$148.22	$150.56	5.57M
Sep 18, 2026	$150.56	$153.23	$149.57	$150.11	16.42M
Sep 17, 2026	$148.775	$151.04	$146.8901	$150.89	7.84M
Sep 16, 2026	$146.58	$149.30	$146.12	$147.68	5.19M
Sep 15, 2026	$144.002	$146.35	$142.94	$146.30	4.54M
Sep 14, 2026	$144.26	$146.75	$143.71	$146.41	4.92M
Sep 11, 2026	$145.24	$145.99	$143.50	$143.72	4.2M