stockNASDAQ: GILD • 6 Months Updates
Gilead Sciences Inc. (GILD) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Gilead Sciences discovers and commercializes therapeutics for life-threatening viral infections, oncology, and inflammatory diseases.
Investor Relations:investors.gilead.com
Price & Performance Trajectory
Gilead Sciences Inc.NASDAQ: GILD
Latest Close
$156.19
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGILD session performance
✓ Latest Close USD
$156.19
Latest session close
+$20.32vs period start
Period Return % % GAIN
+14.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$160.49 / $121.39
Period range envelope
$39.10channel spread
Total Volume SHARES
852.54M
Period turnover
Avg: 6.77M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $156.19 | -0.75% | $157.51 | $155.62 | 7.76M |
| Oct 15, 2026 | $157.37 | +2.49% | $160.49 | $156.04 | 8.27M |
| Oct 14, 2026 | $153.54 | +3.80% | $153.76 | $147.48 | 5.76M |
| Oct 13, 2026 | $147.92 | -1.67% | $151.16 | $147.26 | 5.56M |
| Oct 12, 2026 | $150.43 | -0.49% | $152.26 | $149.80 | 5.79M |
| Oct 09, 2026 | $151.17 | +2.77% | $151.44 | $146.10 | 5.80M |
| Oct 08, 2026 | $147.10 | +0.17% | $147.59 | $144.65 | 4.49M |
| 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 |
Page 1 of 9