Nasdaq · Common stock
Gilead Sciences (GILD)
$158.69 +$2.65 (+1.70%)
- Day’s range
- $157.52–$159.69
- Volume
- 6.2M
GILD price history
GILD closed at $158.69 on Oct. 26, 2026. Over the past year, its daily close ranged from $117.88 on Oct. 28, 2025 to $158.69 on Oct. 26, 2026.
Data table: GILD daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $158.69 |
| Oct. 23, 2026 | $156.04 |
| Oct. 22, 2026 | $157.19 |
| Oct. 21, 2026 | $153.57 |
| Oct. 20, 2026 | $156.51 |
| Oct. 19, 2026 | $153.07 |
| Oct. 16, 2026 | $156.19 |
| Oct. 15, 2026 | $157.37 |
| Oct. 14, 2026 | $153.54 |
| Oct. 13, 2026 | $147.92 |
| Oct. 12, 2026 | $150.43 |
| Oct. 9, 2026 | $151.17 |
| Oct. 8, 2026 | $147.10 |
| Oct. 7, 2026 | $146.85 |
| Oct. 6, 2026 | $144.23 |
| Oct. 5, 2026 | $144.63 |
| Oct. 2, 2026 | $144.74 |
| Oct. 1, 2026 | $147.50 |
| Sept. 30, 2026 | $149.05 |
| Sept. 29, 2026 | $151.28 |
| Sept. 28, 2026 | $152.21 |
| Sept. 25, 2026 | $150.93 |
| Sept. 24, 2026 | $149.69 |
| Sept. 23, 2026 | $151.37 |
| Sept. 22, 2026 | $152.67 |
| Sept. 21, 2026 | $150.56 |
| Sept. 18, 2026 | $150.11 |
| Sept. 17, 2026 | $150.89 |
| Sept. 16, 2026 | $147.68 |
| Sept. 15, 2026 | $146.30 |
| Sept. 14, 2026 | $146.41 |
| Sept. 11, 2026 | $143.72 |
| Sept. 10, 2026 | $144.81 |
| Sept. 9, 2026 | $145.65 |
| Sept. 8, 2026 | $146.64 |
| Sept. 4, 2026 | $151.00 |
| Sept. 3, 2026 | $151.22 |
| Sept. 2, 2026 | $149.61 |
| Sept. 1, 2026 | $149.92 |
| Aug. 31, 2026 | $146.34 |
| Aug. 28, 2026 | $145.68 |
| Aug. 27, 2026 | $148.86 |
| Aug. 26, 2026 | $148.09 |
| Aug. 25, 2026 | $148.77 |
| Aug. 24, 2026 | $146.74 |
| Aug. 21, 2026 | $146.12 |
| Aug. 20, 2026 | $143.44 |
| Aug. 19, 2026 | $147.60 |
| Aug. 18, 2026 | $143.44 |
| Aug. 17, 2026 | $138.92 |
| Aug. 14, 2026 | $138.36 |
| Aug. 13, 2026 | $138.14 |
| Aug. 12, 2026 | $135.87 |
| Aug. 11, 2026 | $135.77 |
| Aug. 10, 2026 | $133.06 |
| Aug. 7, 2026 | $133.21 |
| Aug. 6, 2026 | $130.86 |
| Aug. 5, 2026 | $131.76 |
| Aug. 4, 2026 | $135.25 |
| Aug. 3, 2026 | $131.15 |
| July 31, 2026 | $130.21 |
| July 30, 2026 | $131.28 |
| July 29, 2026 | $132.73 |
| July 28, 2026 | $134.32 |
| July 27, 2026 | $130.52 |
| July 24, 2026 | $129.31 |
| July 23, 2026 | $130.86 |
| July 22, 2026 | $130.34 |
| July 21, 2026 | $130.28 |
| July 20, 2026 | $133.21 |
| July 17, 2026 | $134.28 |
| July 16, 2026 | $136.30 |
| July 15, 2026 | $131.70 |
| July 14, 2026 | $130.04 |
| July 13, 2026 | $131.40 |
| July 10, 2026 | $129.83 |
| July 9, 2026 | $134.84 |
| July 8, 2026 | $135.82 |
| July 7, 2026 | $136.36 |
| July 6, 2026 | $129.61 |
| July 2, 2026 | $131.27 |
| July 1, 2026 | $125.97 |
| June 30, 2026 | $126.34 |
| June 29, 2026 | $126.33 |
| June 26, 2026 | $127.88 |
| June 25, 2026 | $123.84 |
| June 24, 2026 | $125.16 |
| June 23, 2026 | $125.05 |
| June 22, 2026 | $124.87 |
| June 18, 2026 | $123.76 |
| June 17, 2026 | $125.45 |
| June 16, 2026 | $127.23 |
| June 15, 2026 | $124.30 |
| June 12, 2026 | $125.59 |
| June 11, 2026 | $125.87 |
| June 10, 2026 | $121.48 |
| June 9, 2026 | $125.50 |
| June 8, 2026 | $128.10 |
| June 5, 2026 | $129.16 |
| June 4, 2026 | $129.18 |
| June 3, 2026 | $128.99 |
| June 2, 2026 | $127.57 |
| June 1, 2026 | $131.10 |
| May 29, 2026 | $134.43 |
| May 28, 2026 | $136.22 |
| May 27, 2026 | $133.69 |
| May 26, 2026 | $133.73 |
| May 22, 2026 | $134.36 |
| May 21, 2026 | $130.50 |
| May 20, 2026 | $130.69 |
| May 19, 2026 | $130.50 |
| May 18, 2026 | $129.67 |
| May 15, 2026 | $129.58 |
| May 14, 2026 | $132.06 |
| May 13, 2026 | $133.05 |
| May 12, 2026 | $134.94 |
| May 11, 2026 | $133.52 |
| May 8, 2026 | $131.33 |
| May 7, 2026 | $134.06 |
| May 6, 2026 | $136.30 |
| May 5, 2026 | $133.48 |
| May 4, 2026 | $132.69 |
| May 1, 2026 | $131.65 |
| April 30, 2026 | $130.84 |
| April 29, 2026 | $128.84 |
| April 28, 2026 | $129.26 |
| April 27, 2026 | $127.75 |
| April 24, 2026 | $130.40 |
| April 23, 2026 | $133.64 |
| April 22, 2026 | $132.90 |
| April 21, 2026 | $133.29 |
| April 20, 2026 | $135.87 |
| April 17, 2026 | $137.64 |
| April 16, 2026 | $138.55 |
| April 15, 2026 | $139.77 |
| April 14, 2026 | $140.45 |
| April 13, 2026 | $139.03 |
| April 10, 2026 | $138.99 |
| April 9, 2026 | $142.09 |
| April 8, 2026 | $141.54 |
| April 7, 2026 | $138.80 |
| April 6, 2026 | $140.13 |
| April 2, 2026 | $139.71 |
| April 1, 2026 | $140.30 |
| March 31, 2026 | $139.37 |
| March 30, 2026 | $136.34 |
| March 27, 2026 | $134.25 |
| March 26, 2026 | $136.88 |
| March 25, 2026 | $138.26 |
| March 24, 2026 | $138.11 |
| March 23, 2026 | $137.34 |
| March 20, 2026 | $137.21 |
| March 19, 2026 | $141.11 |
| March 18, 2026 | $141.29 |
| March 17, 2026 | $144.40 |
| March 16, 2026 | $145.21 |
| March 13, 2026 | $144.99 |
| March 12, 2026 | $145.21 |
| March 11, 2026 | $146.00 |
| March 10, 2026 | $148.56 |
| March 9, 2026 | $146.63 |
| March 6, 2026 | $143.93 |
| March 5, 2026 | $145.14 |
| March 4, 2026 | $148.22 |
| March 3, 2026 | $147.83 |
| March 2, 2026 | $150.03 |
| Feb. 27, 2026 | $148.95 |
| Feb. 26, 2026 | $143.77 |
| Feb. 25, 2026 | $147.12 |
| Feb. 24, 2026 | $147.64 |
| Feb. 23, 2026 | $149.83 |
| Feb. 20, 2026 | $151.40 |
| Feb. 19, 2026 | $151.12 |
| Feb. 18, 2026 | $152.74 |
| Feb. 17, 2026 | $155.27 |
| Feb. 13, 2026 | $154.98 |
| Feb. 12, 2026 | $151.81 |
| Feb. 11, 2026 | $155.80 |
| Feb. 10, 2026 | $147.23 |
| Feb. 9, 2026 | $151.68 |
| Feb. 6, 2026 | $152.50 |
| Feb. 5, 2026 | $149.37 |
| Feb. 4, 2026 | $146.23 |
| Feb. 3, 2026 | $143.28 |
| Feb. 2, 2026 | $142.89 |
| Jan. 30, 2026 | $141.95 |
| Jan. 29, 2026 | $139.55 |
| Jan. 28, 2026 | $139.72 |
| Jan. 27, 2026 | $140.97 |
| Jan. 26, 2026 | $137.78 |
| Jan. 23, 2026 | $135.93 |
| Jan. 22, 2026 | $131.14 |
| Jan. 21, 2026 | $129.11 |
| Jan. 20, 2026 | $124.14 |
| Jan. 16, 2026 | $124.91 |
| Jan. 15, 2026 | $121.26 |
| Jan. 14, 2026 | $124.07 |
| Jan. 13, 2026 | $121.76 |
| Jan. 12, 2026 | $122.60 |
| Jan. 9, 2026 | $121.10 |
| Jan. 8, 2026 | $120.67 |
| Jan. 7, 2026 | $124.35 |
| Jan. 6, 2026 | $121.36 |
| Jan. 5, 2026 | $118.30 |
| Jan. 2, 2026 | $121.60 |
| Dec. 31, 2025 | $122.74 |
| Dec. 30, 2025 | $123.18 |
| Dec. 29, 2025 | $124.91 |
| Dec. 26, 2025 | $124.70 |
| Dec. 24, 2025 | $125.67 |
| Dec. 23, 2025 | $125.19 |
| Dec. 22, 2025 | $124.16 |
| Dec. 19, 2025 | $124.29 |
| Dec. 18, 2025 | $121.47 |
| Dec. 17, 2025 | $121.36 |
| Dec. 16, 2025 | $118.78 |
| Dec. 15, 2025 | $119.78 |
| Dec. 12, 2025 | $120.40 |
| Dec. 11, 2025 | $123.21 |
| Dec. 10, 2025 | $121.34 |
| Dec. 9, 2025 | $119.36 |
| Dec. 8, 2025 | $121.19 |
| Dec. 5, 2025 | $121.22 |
| Dec. 4, 2025 | $122.62 |
| Dec. 3, 2025 | $125.00 |
| Dec. 2, 2025 | $123.91 |
| Dec. 1, 2025 | $124.33 |
| Nov. 28, 2025 | $125.84 |
| Nov. 26, 2025 | $127.51 |
| Nov. 25, 2025 | $127.12 |
| Nov. 24, 2025 | $125.27 |
| Nov. 21, 2025 | $126.64 |
| Nov. 20, 2025 | $124.99 |
| Nov. 19, 2025 | $128.07 |
| Nov. 18, 2025 | $127.18 |
| Nov. 17, 2025 | $124.09 |
| Nov. 14, 2025 | $125.02 |
| Nov. 13, 2025 | $125.20 |
| Nov. 12, 2025 | $123.40 |
| Nov. 11, 2025 | $122.56 |
| Nov. 10, 2025 | $118.15 |
| Nov. 7, 2025 | $118.84 |
| Nov. 6, 2025 | $123.40 |
| Nov. 5, 2025 | $122.58 |
| Nov. 4, 2025 | $123.00 |
| Nov. 3, 2025 | $122.05 |
| Oct. 31, 2025 | $119.79 |
| Oct. 30, 2025 | $118.44 |
| Oct. 29, 2025 | $118.50 |
| Oct. 28, 2025 | $117.88 |
| Oct. 27, 2025 | $120.47 |
Key figures
- 52-week range
- $117.88–$158.69Low Oct. 28, 2025; high Oct. 26, 2026
- Average daily volume
- 6.1MPast 3 months
- Market value
- $196.77B
- Dividend yield
- 2.05%Past 12 months of regular dividends
- From 52-week high
- 0.00%
Price change
- 1 month
- +5.14%
- 3 months
- +22.72%
- Year to date
- +29.29%
- 1 year
- +31.21%
$1,000 a year ago
$1,000 put into GILD at the close on Oct. 24, 2025 would be worth $1,312.
Price only, dividends not included.
What Wall Street says about GILD
In the past 90 days, Wall Street firms published 11 rating or price-target actions on GILD: 3 reiterated ratings, 6 raised price targets and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| B of A Securities | Raises target | Buy | $168 to $172 | |
| Cantor Fitzgerald | Reiterates | Overweight | $155 | |
| RBC Capital | Raises target | Sector perform | $123 to $126 | |
| JP Morgan | Raises target | Overweight | $160 to $170 | |
| Morgan Stanley | Cuts target | Overweight | $165 to $163 | |
| Truist Securities | Raises target | Buy | $150 to $158 | |
| HSBC | Raises target | Buy | $155 to $175 | |
| Cantor Fitzgerald | Reiterates | Overweight | $155 | |
| Needham | Reiterates | Buy | $170 | |
| RBC Capital | Raises target | Sector perform | $120 to $123 | |
| Barclays | Cuts target | Equal-weight | $155 to $145 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 29 | $0.82 |
| Regular, paid June 29 | $0.82 |
| Regular, paid March 30 | $0.82 |
| Regular, paid Dec. 30, 2025 | $0.79 |
| Regular, paid Sept. 29, 2025 | $0.79 |
About Gilead Sciences Inc
Gilead Sciences develops and markets therapies to treat and prevent life-threatening infectious diseases, with the core of its portfolio focused on HIV and hepatitis B and C. Gilead's acquisition of Pharmasset brought rights to hepatitis C drug Sovaldi, which is also part of newer combination regimens that remain standards of care. Gilead is also growing its presence in the oncology market via acquisitions, led by CAR-T cell therapy Yescarta/Tecartus (from Kite) and breast and bladder cancer therapy Trodelvy (from Immunomedics).
- Headquarters
- Foster City, Calif.
- Employees
- 17,000
- Listed
- Jan. 22, 1992
- Sector
- Health care
- Industry
- Biological products, (no diagnostic substances)
In WallStreetDigest editions
No WallStreetDigest article about GILD is on the site yet.