About
Profile
At Gilead we are inspired by the opportunity to address unmet medical needs for patients living with life-threatening diseases around the world.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
GILD
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Gilead Sciences Non-GAAP EPS of $1.72 misses by $0.04, revenue of $7.12B beats by $20M
- Gilead set to roll out Q4 results post-market Tuesday
- Gilead Sciences stock traded in the red for seventh straight session
- Earnings week ahead: Alibaba, PepsiCo, Disney, Palantir, McDonalds, Ford and more
- Arcus Biosciences: Did Gilead Sciences overpay for its latest investment?
- Gilead gets FDA okay for faster Yescarta production process
- Arcus shares extend gains amid mixed reactions on Gilead stake purchase
- Gilead invests $320M in Arcus, expands stake to 33%
- Big Pharma earnings season in spotlight amid positive sentiment
- PBMs ramp up lobbying efforts amid growing public scrutiny
- Gilead stands behind benefits of its CAR-T therapies
- CAR-T therapies to get boxed warning on blood cancer risk
- Gilead in selloff after late-stage setback for Trodelvy
- Biggest stock movers today: Boeing, NuStar Energy, Archer-Daniels-Midland, and more
- Gilead stock drops as Trodelvy fails Phase 3 lung cancer trial
- Eli Lilly’s Jaypirca to lead BTK inhibitor market for leukemia
- Arcus posts early-stage data for Gilead-partnered cancer therapy
- First RSV shots, groundbreaking gene therapy among 2024 drugs to watch
- Health stocks to watch this earnings season as sector poised for resurgence
- Gilead must face negligence claims over HIV drug development, court says
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 95.59 | 94.4 |
95.93
|
94.08
|
5.6M | 1.85% | |||
| Jan 28 | 93.85 | 95 |
96.7
|
93.81
|
7.4M | -1.57% | |||
| Jan 27 | 95.35 | 93.1 |
95.84
|
93.1
|
7.9M | 2.45% | |||
| Jan 24 | 93.07 | 92.36 |
94
|
92.26
|
5.4M | 0.16% | |||
| Jan 23 | 92.92 | 93.03 |
93.29
|
92.21
|
4.1M | -0.13% | |||
| Jan 22 | 93.04 | 92.63 |
93.31
|
91.84
|
7.3M | 0.09% | |||
| Jan 21 | 92.96 | 92.06 |
93.9
|
92.06
|
10.5M | 1.22% | |||
| Jan 17 | 91.84 | 92.01 |
92.8
|
91.68
|
6.9M | 0.21% | |||
| Jan 16 | 91.65 | 92.26 |
93.07
|
90.82
|
9.0M | -0.79% | |||
| Jan 15 | 92.38 | 91.35 |
92.66
|
91.04
|
8.1M | 1.52% | |||
| Jan 14 | 91 | 90.59 |
91.48
|
89.83
|
7.4M | 1.18% | |||
| Jan 13 | 89.94 | 90.3 |
90.37
|
89.02
|
6.5M | 0.07% | |||
| Jan 10 | 89.88 | 90.19 |
91.43
|
88.57
|
7.9M | 0.83% | |||
| Jan 8 | 89.14 | 90.68 |
90.68
|
89
|
8.1M | -1.64% | |||
| Jan 7 | 90.63 | 90.89 |
91.51
|
90.51
|
5.8M | -0.66% | |||
| Jan 6 | 91.23 | 90.75 |
91.53
|
90.32
|
6.8M | -0.2% | |||
| Jan 3 | 91.41 | 92.19 |
92.34
|
91.31
|
4.3M | -0.51% | |||
| Jan 2 | 91.88 | 92.62 |
92.83
|
91.4
|
3.5M | -0.53% | |||
| Dec 31, 2024 | 92.37 | 92.59 |
92.98
|
91.78
|
3.5M | 0.39% | |||
| Dec 30, 2024 | 92.01 | 93.93 |
94
|
91.72
|
3.6M | -2.23% | |||
| Dec 27, 2024 | 94.11 | 93.43 |
94.38
|
93.43
|
3.3M | -0.32% | |||
| Dec 26, 2024 | 94.41 | 93.17 |
94.55
|
92.97
|
2.9M | 0.49% | |||
| Dec 24, 2024 | 93.95 | 93 |
94.05
|
92.1
|
2.1M | 0.59% | |||
| Dec 23, 2024 | 93.4 | 92.62 |
93.52
|
91.79
|
4.8M | 0.90% | |||
| Dec 20, 2024 | 92.57 | 90.92 |
93.29
|
90.71
|
22.5M | 1.62% | |||
| Dec 19, 2024 | 91.09 | 90.4 |
91.48
|
90.27
|
8.9M | 0.44% | |||
| Dec 18, 2024 | 90.69 | 92.72 |
93.5
|
90.59
|
6.6M | -2.27% | |||
| Dec 17, 2024 | 92.8 | 91.88 |
93.59
|
91.88
|
6.1M | 0.81% | |||
| Dec 16, 2024 | 92.05 | 91.96 |
93.26
|
91.9
|
7.1M | 0.21% | |||
| Dec 13, 2024 | 91.86 | 91.66 |
92.11
|
89.15
|
7.5M | -0.56% | |||
| Dec 12, 2024 | 92.38 | 92.46 |
93.22
|
91.44
|
5.8M | 0% | |||
| Dec 11, 2024 | 92.38 | 92.4 |
94.65
|
91.94
|
7.5M | 0.04% | |||
| Dec 10, 2024 | 92.34 | 91.35 |
92.95
|
90.64
|
6.7M | 1.93% | |||
| Dec 9, 2024 | 90.59 | 91.86 |
92.15
|
90.5
|
7.4M | -1.67% | |||
| Dec 6, 2024 | 92.13 | 93.5 |
94.22
|
92.03
|
4.5M | -1.35% | |||
| Dec 5, 2024 | 93.39 | 91.6 |
94.27
|
91.6
|
12.4M | 1.97% | |||
| Dec 4, 2024 | 91.59 | 92.59 |
92.6
|
89.86
|
9.1M | -0.97% | |||
| Dec 3, 2024 | 92.49 | 93.81 |
94.39
|
92.46
|
5.5M | -1.63% | |||
| Dec 2, 2024 | 94.02 | 92.53 |
94.36
|
92.49
|
5.0M | 1.56% | |||
| Nov 29, 2024 | 92.58 | 92.84 |
93.16
|
92.33
|
3.9M | 0.18% | |||
| Nov 27, 2024 | 92.41 | 91.44 |
92.89
|
91.44
|
5.5M | 1.16% | |||
| Nov 26, 2024 | 91.35 | 90.34 |
91.68
|
89.63
|
4.4M | 0.95% | |||
| Nov 25, 2024 | 90.49 | 90.75 |
91.36
|
89.5
|
10.8M | 0.33% | |||
| Nov 22, 2024 | 90.19 | 89.81 |
90.49
|
89.27
|
4.5M | 0.48% | |||
| Nov 21, 2024 | 89.76 | 89.07 |
89.94
|
88.07
|
4.1M | 1.27% | |||
| Nov 20, 2024 | 88.63 | 88.11 |
89.08
|
87.77
|
4.8M | 1% | |||
| Nov 19, 2024 | 87.75 | 87.63 |
88.6
|
86.08
|
8.2M | -0.8% | |||
| Nov 18, 2024 | 88.46 | 88.39 |
89.04
|
87.63
|
9.1M | 0.07% | |||
| Nov 15, 2024 | 88.4 | 91.71 |
91.99
|
88.21
|
11.5M | -4.03% | |||
| Nov 14, 2024 | 92.11 | 92.31 |
92.66
|
91.29
|
8.2M | -0.56% | |||
| Nov 13, 2024 | 92.63 | 94.13 |
94.21
|
91.63
|
11.1M | -1.82% | |||
| Nov 12, 2024 | 94.35 | 96.35 |
96.84
|
94.22
|
9.3M | -2.76% | |||
| Nov 11, 2024 | 97.03 | 96.4 |
98.9
|
96.3
|
7.1M | 0.48% | |||
| Nov 8, 2024 | 96.57 | 96.05 |
97.32
|
94.91
|
7.5M | -1.36% | |||
| Nov 7, 2024 | 97.9 | 94 |
98.32
|
93.51
|
14.4M | 6.77% | |||
| Nov 6, 2024 | 91.69 | 91 |
91.98
|
90.5
|
8.8M | 1.63% | |||
| Nov 5, 2024 | 90.22 | 89.64 |
90.39
|
89.01
|
4.0M | 0.42% | |||
| Nov 4, 2024 | 89.84 | 89.49 |
90.71
|
89.37
|
6.1M | 0.37% | |||
| Nov 1, 2024 | 89.51 | 88.31 |
89.57
|
88.19
|
6.5M | 0.78% | |||
| Oct 31, 2024 | 88.82 | 87.94 |
89.28
|
87.74
|
5.9M | 0% | |||