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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 122.62 | 124.81 |
124.96
|
122.4
|
4.8M | -1.9% | |||
| Dec 3 | 125 | 124.21 |
125.6
|
123.88
|
5.3M | 0.88% | |||
| Dec 2 | 123.91 | 124.4 |
125.08
|
123.39
|
5.1M | -0.34% | |||
| Dec 1 | 124.33 | 125.89 |
126.23
|
123.62
|
5.0M | -1.2% | |||
| Nov 28 | 125.84 | 127.1 |
127.8
|
124.9
|
3.1M | -1.31% | |||
| Nov 26 | 127.51 | 126.94 |
128.16
|
126.36
|
5.8M | 0.31% | |||
| Nov 25 | 127.12 | 124.78 |
127.61
|
124.7
|
7.6M | 1.48% | |||
| Nov 24 | 125.27 | 126.96 |
128.25
|
124.49
|
9.6M | -1.08% | |||
| Nov 21 | 126.64 | 125.34 |
127.98
|
125.07
|
10.4M | 1.32% | |||
| Nov 20 | 124.99 | 128.34 |
128.7
|
124.54
|
9.9M | -2.4% | |||
| Nov 19 | 128.07 | 127.09 |
128.1
|
125.86
|
6.9M | 0.70% | |||
| Nov 18 | 127.18 | 124.54 |
127.36
|
123.32
|
8.2M | 2.49% | |||
| Nov 17 | 124.09 | 125.23 |
126.53
|
123.91
|
5.8M | -0.74% | |||
| Nov 14 | 125.02 | 124.81 |
125.64
|
122.5
|
6.6M | -0.14% | |||
| Nov 13 | 125.2 | 123.75 |
127.68
|
123.6
|
9.3M | 1.46% | |||
| Nov 12 | 123.4 | 122.4 |
124.86
|
121.8
|
6.0M | 0.69% | |||
| Nov 11 | 122.56 | 118.61 |
122.75
|
118.58
|
6.3M | 3.73% | |||
| Nov 10 | 118.15 | 119.39 |
119.85
|
117.13
|
7.6M | -0.58% | |||
| Nov 7 | 118.84 | 123.89 |
124
|
117.54
|
9.1M | -3.7% | |||
| Nov 6 | 123.4 | 121.93 |
124.1
|
121.72
|
6.1M | 0.67% | |||
| Nov 5 | 122.58 | 122.2 |
123.73
|
121.71
|
6.4M | -0.34% | |||
| Nov 4 | 123 | 123.15 |
123.57
|
119.24
|
8.5M | 0.78% | |||
| Nov 3 | 122.05 | 119.82 |
122.32
|
119.1
|
8.3M | 1.89% | |||
| Oct 31 | 119.79 | 116.06 |
121.91
|
114.02
|
10.0M | 1.14% | |||
| Oct 30 | 118.44 | 118.8 |
120.52
|
117.52
|
8.3M | -0.05% | |||
| Oct 29 | 118.5 | 117.12 |
118.96
|
116.7
|
6.0M | 0.53% | |||
| Oct 28 | 117.88 | 119.77 |
120.28
|
117.79
|
4.7M | -2.15% | |||
| Oct 27 | 120.47 | 121.49 |
121.58
|
119.5
|
4.8M | -0.39% | |||
| Oct 24 | 120.94 | 120.42 |
121.14
|
118.71
|
5.4M | 0.17% | |||
| Oct 23 | 120.74 | 121.75 |
121.88
|
119.45
|
4.6M | -0.59% | |||
| Oct 22 | 121.46 | 124.24 |
124.45
|
121.3
|
5.4M | -2.11% | |||
| Oct 21 | 124.08 | 123.27 |
124.61
|
121.92
|
5.6M | 0.79% | |||
| Oct 20 | 123.11 | 122.59 |
123.99
|
122.2
|
8.1M | 0.24% | |||
| Oct 17 | 122.81 | 119.64 |
124.11
|
119.09
|
15.8M | 4.21% | |||
| Oct 16 | 117.85 | 117.98 |
121.57
|
117.34
|
6.7M | -0.38% | |||
| Oct 15 | 118.3 | 118.08 |
119.07
|
117.07
|
4.6M | -0.15% | |||
| Oct 14 | 118.48 | 117.51 |
119.33
|
116.63
|
6.3M | 0.23% | |||
| Oct 13 | 118.21 | 116.34 |
118.78
|
115.8
|
5.1M | 0.88% | |||
| Oct 10 | 117.18 | 117.65 |
119.33
|
116.5
|
7.9M | 0.38% | |||
| Oct 9 | 116.74 | 118.75 |
118.86
|
116.51
|
5.0M | -1.28% | |||
| Oct 8 | 118.25 | 117.11 |
118.35
|
115.75
|
6.5M | 1.26% | |||
| Oct 7 | 116.78 | 113.6 |
116.91
|
112.82
|
8.7M | 2.82% | |||
| Oct 6 | 113.58 | 115.67 |
117
|
112.41
|
9.1M | 0.79% | |||
| Oct 3 | 112.69 | 110.74 |
113.59
|
109.66
|
8.1M | 1.93% | |||
| Oct 2 | 110.56 | 110.2 |
111.7
|
108.46
|
10.1M | -0.53% | |||
| Oct 1 | 111.15 | 112 |
113.07
|
110.2
|
13.7M | 0.14% | |||
| Sep 30 | 111 | 113.03 |
114.86
|
110.92
|
10.3M | -1.44% | |||
| Sep 29 | 112.62 | 112.55 |
112.7
|
110.82
|
7.1M | 0.46% | |||
| Sep 26 | 112.1 | 111.35 |
112.24
|
110.7
|
5.1M | 1% | |||
| Sep 25 | 110.99 | 114.52 |
115.25
|
110.81
|
8.4M | -2.36% | |||
| Sep 24 | 113.67 | 114.3 |
114.57
|
111.96
|
5.2M | -0.64% | |||
| Sep 23 | 114.4 | 111.88 |
115.57
|
111.75
|
7.3M | 1.70% | |||
| Sep 22 | 112.49 | 113.45 |
114.05
|
112.15
|
7.3M | -1.4% | |||
| Sep 19 | 114.09 | 114.31 |
115.07
|
113.09
|
12.6M | 0.41% | |||
| Sep 18 | 113.62 | 111.39 |
113.75
|
111.26
|
7.1M | 1.21% | |||
| Sep 17 | 112.26 | 111.37 |
112.46
|
111.21
|
6.5M | 1.26% | |||
| Sep 16 | 110.86 | 113.22 |
114.13
|
110.15
|
5.5M | -1.49% | |||
| Sep 15 | 112.54 | 113.67 |
113.67
|
111.32
|
6.2M | -1.75% | |||
| Sep 12 | 114.55 | 117.49 |
117.63
|
114.18
|
6.5M | -2.81% | |||
| Sep 11 | 117.86 | 115.4 |
118.11
|
115.22
|
5.5M | 0% | |||