MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GILD — Gilead Sciences Inc
NasdaqGilead Sciences Inc
$144.74
-2.76(-1.87%)
- O
- 147.65
- H
- 148.00
- L
- 144.00
- V
- 4.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$144.74
Period Return+37.18%
Period High$157.29
Period Low$93.37
Avg Daily Volume7.10M
Total Trading Days365
GILD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $147.65 | $148.00 | $144.00 | $144.74 | $-2.76 | -1.87% | 4,748,292 | $144.99 | $144.00 $148.00 |
| Oct 1, 2026 | $149.44 | $149.44 | $147.19 | $147.50 | $-1.55 | -1.04% | 4,438,698 | $147.75 | $147.19 $149.44 |
| Sep 30, 2026 | $150.88 | $151.28 | $148.98 | $149.05 | $-2.23 | -1.47% | 5,357,405 | $149.55 | $148.98 $151.28 |
| Sep 29, 2026 | $150.18 | $152.63 | $148.79 | $151.28 | $-0.93 | -0.61% | 5,322,556 | $150.86 | $148.79 $152.63 |
| Sep 28, 2026 | $149.80 | $152.74 | $149.41 | $152.21 | +$1.28 | +0.85% | 5,081,994 | $151.67 | $149.41 $152.74 |
| Sep 25, 2026 | $150.05 | $151.00 | $148.02 | $150.93 | +$1.24 | +0.83% | 5,284,285 | $149.87 | $148.02 $151.00 |
| Sep 24, 2026 | $151.10 | $152.98 | $149.59 | $149.69 | $-1.68 | -1.11% | 5,075,249 | $150.64 | $149.59 $152.98 |
| Sep 23, 2026 | $153.60 | $154.20 | $150.06 | $151.37 | $-1.30 | -0.85% | 6,191,895 | $151.50 | $150.06 $154.20 |
| Sep 22, 2026 | $150.65 | $153.28 | $148.65 | $152.67 | +$2.11 | +1.40% | 5,082,660 | $152.22 | $148.65 $153.28 |
| Sep 21, 2026 | $150.11 | $152.10 | $148.22 | $150.56 | +$0.45 | +0.30% | 5,569,448 | $150.90 | $148.22 $152.10 |
| Sep 18, 2026 | $150.56 | $153.23 | $149.57 | $150.11 | $-0.78 | -0.52% | 16,421,967 | $150.34 | $149.57 $153.23 |
| Sep 17, 2026 | $148.78 | $151.04 | $146.89 | $150.89 | +$3.21 | +2.17% | 7,943,613 | $150.05 | $146.89 $151.04 |
| Sep 16, 2026 | $146.58 | $149.30 | $146.12 | $147.68 | +$1.38 | +0.94% | 5,188,252 | $147.83 | $146.12 $149.30 |
| Sep 15, 2026 | $144.00 | $146.35 | $142.94 | $146.30 | $-0.12 | -0.08% | 4,264,446 | $145.63 | $142.94 $146.35 |
| Sep 14, 2026 | $144.26 | $146.75 | $143.71 | $146.42 | +$2.70 | +1.88% | 4,806,474 | $145.84 | $143.71 $146.75 |
| Sep 11, 2026 | $145.24 | $145.99 | $143.50 | $143.72 | $-1.09 | -0.75% | 4,216,028 | $143.97 | $143.50 $145.99 |
| Sep 10, 2026 | $145.07 | $145.91 | $143.67 | $144.81 | $-0.84 | -0.58% | 6,019,852 | $144.73 | $143.67 $145.91 |
| Sep 9, 2026 | $145.46 | $147.68 | $145.00 | $145.65 | $-0.99 | -0.68% | 4,583,214 | $145.77 | $145.00 $147.68 |
| Sep 8, 2026 | $146.98 | $148.65 | $145.45 | $146.64 | $-4.36 | -2.88% | 6,080,503 | $146.63 | $145.45 $148.65 |
| Sep 4, 2026 | $149.23 | $151.19 | $149.23 | $151.00 | $-0.23 | -0.15% | 6,181,784 | $150.78 | $149.23 $151.19 |
| Sep 3, 2026 | $150.67 | $151.48 | $148.41 | $151.22 | +$1.61 | +1.08% | 4,498,130 | $150.70 | $148.41 $151.48 |
| Sep 2, 2026 | $150.00 | $152.55 | $148.83 | $149.61 | $-0.31 | -0.21% | 4,917,836 | $149.80 | $148.83 $152.55 |
| Sep 1, 2026 | $148.52 | $149.96 | $146.92 | $149.92 | +$3.58 | +2.45% | 4,870,768 | $149.07 | $146.92 $149.96 |
| Aug 31, 2026 | $144.23 | $147.22 | $143.18 | $146.34 | +$0.66 | +0.45% | 6,614,003 | $146.11 | $143.18 $147.22 |
| Aug 28, 2026 | $149.47 | $149.47 | $144.88 | $145.68 | $-3.18 | -2.14% | 3,946,913 | $145.93 | $144.88 $149.47 |
| Aug 27, 2026 | $147.30 | $149.11 | $146.01 | $148.86 | +$0.77 | +0.52% | 5,014,795 | $148.48 | $146.01 $149.11 |
| Aug 26, 2026 | $148.00 | $149.62 | $147.00 | $148.09 | $-0.68 | -0.46% | 5,259,812 | $148.40 | $147.00 $149.62 |
| Aug 25, 2026 | $146.60 | $148.94 | $145.58 | $148.77 | +$2.03 | +1.38% | 4,630,524 | $148.08 | $145.58 $148.94 |
| Aug 24, 2026 | $145.93 | $146.84 | $144.59 | $146.74 | +$0.62 | +0.42% | 6,183,605 | $146.40 | $144.59 $146.84 |
| Aug 21, 2026 | $144.52 | $147.91 | $143.50 | $146.12 | +$2.68 | +1.87% | 5,384,712 | $146.23 | $143.50 $147.91 |