stockNASDAQ: GILD • 28 Days Updates
Gilead Sciences Inc. (GILD)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Gilead Sciences (GILD) develops pharmaceutical therapies focused on viral infections, cancer treatments, and inflammatory conditions, trading on Nasdaq Stocks. The stock closed at $151.17, changing +4.44% over the past week and +5.18% in the last 28 days. Over longer periods, GILD moved +15.05% across 3 months, +8.73% over 6 months, and +29.49% through 12 months. Comparable biopharmaceutical stocks include PFE (Pfizer) (+2.02%), MRNA (Moderna) (+56.28%), ZTS (Zoetis) (+2.52%), MRK (Merck) (+1.16%), and JNJ (Johnson & Johnson) (-1.56%).
Investor Relations:investors.gilead.com
Price & Performance Trajectory
Gilead Sciences Inc.NASDAQ: GILD
Latest Close
$151.17
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGILD session performance
✓ Latest Close USD
$151.17
Latest session close
+$7.45vs period start
Period Return % % GAIN
+5.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$154.2 / $142.6
Period range envelope
$11.60channel spread
Total Volume SHARES
120.25M
Period turnover
Avg: 5.73M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $151.17 | +2.77% | $151.44 | $146.10 | 5.33M |
| Oct 08, 2026 | $147.10 | +0.17% | $147.59 | $144.65 | 4.45M |
| Oct 07, 2026 | $146.85 | +1.82% | $148.60 | $144.85 | 5.10M |
| Oct 06, 2026 | $144.23 | -0.28% | $146.14 | $142.60 | 3.72M |
| Oct 05, 2026 | $144.63 | -0.08% | $145.16 | $142.79 | 6.14M |
| Oct 02, 2026 | $144.74 | -1.87% | $148.00 | $144.00 | 5.04M |
| Oct 01, 2026 | $147.50 | -1.04% | $149.44 | $147.19 | 4.44M |
| Sep 30, 2026 | $149.05 | -1.47% | $151.28 | $148.98 | 5.36M |
| Sep 29, 2026 | $151.28 | -0.61% | $152.63 | $148.79 | 5.32M |
| Sep 28, 2026 | $152.21 | +0.85% | $152.74 | $149.41 | 5.08M |
| Sep 25, 2026 | $150.93 | +0.83% | $151.00 | $148.02 | 5.28M |
| Sep 24, 2026 | $149.69 | -1.11% | $152.98 | $149.59 | 5.07M |
| Sep 23, 2026 | $151.37 | -0.85% | $154.20 | $150.06 | 6.19M |
| Sep 22, 2026 | $152.67 | +1.40% | $153.28 | $148.65 | 5.05M |
| Sep 21, 2026 | $150.56 | +0.30% | $152.10 | $148.22 | 5.57M |
Page 1 of 2