NYSE · GILD

Gilead Sciences, Inc.

Healthcare · Drug Manufacturers - General

$156.19

Down-$1.18 (-0.75%)

Updated Oct 19, 2026, 9:02 AM

SID Score

7.2/10

Composite research score

Smart Money

48/100

Neutral

Price performance · GILD

GILD price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

GILD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$157.32	$157.575	$155.62	$156.19	7.77M
Oct 15, 2026	$156.39	$160.51	$156.02	$157.37	8.29M
Oct 14, 2026	$148.19	$153.76	$147.48	$153.54	5.76M
Oct 13, 2026	$151.16	$151.16	$147.26	$147.92	6.23M
Oct 12, 2026	$151.835	$152.26	$149.80	$150.43	5.79M
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