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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Apr 26 | 65.42 | 65.5 |
66.35
|
64.63
|
12.4M | 0.23% | |||
| Apr 25 | 65.27 | 67.47 |
67.9
|
65.09
|
15.2M | -2.7% | |||
| Apr 24 | 67.08 | 66.58 |
67.18
|
66.36
|
8.5M | 0.07% | |||
| Apr 23 | 67.03 | 67.09 |
67.68
|
67
|
5.2M | 0.12% | |||
| Apr 22 | 66.95 | 66.93 |
67.57
|
66.74
|
5.6M | 0.28% | |||
| Apr 19 | 66.76 | 66.25 |
66.83
|
66.16
|
10.7M | 0.91% | |||
| Apr 18 | 66.16 | 67.01 |
67.02
|
65.9
|
6.4M | -1.15% | |||
| Apr 17 | 66.93 | 67.35 |
67.55
|
66.89
|
5.3M | -0.56% | |||
| Apr 16 | 67.31 | 67.8 |
67.89
|
67.18
|
5.0M | -0.65% | |||
| Apr 15 | 67.75 | 68.27 |
68.46
|
67.7
|
7.7M | -0.47% | |||
| Apr 12 | 68.07 | 68.52 |
68.62
|
67.62
|
5.7M | -0.84% | |||
| Apr 11 | 68.65 | 68.46 |
69.03
|
68.31
|
6.1M | 0.78% | |||
| Apr 10 | 68.12 | 69.76 |
69.76
|
68.06
|
8.0M | -2.6% | |||
| Apr 9 | 69.94 | 69.16 |
69.95
|
69.11
|
5.9M | 0.75% | |||
| Apr 8 | 69.42 | 69.05 |
69.55
|
69.05
|
4.6M | -0.23% | |||
| Apr 5 | 69.58 | 69.69 |
70.01
|
68.54
|
6.6M | 0.04% | |||
| Apr 4 | 69.55 | 71.24 |
71.39
|
69.39
|
7.3M | -1.89% | |||
| Apr 3 | 70.89 | 72 |
72.17
|
70.7
|
5.1M | -1.66% | |||
| Apr 2 | 72.09 | 72.82 |
72.85
|
71.9
|
6.1M | -1.08% | |||
| Apr 1 | 72.88 | 73.22 |
73.22
|
72.38
|
3.7M | -0.51% | |||
| Mar 28 | 73.25 | 73.25 |
73.87
|
73.2
|
8.4M | 0.33% | |||
| Mar 27 | 73.01 | 72.92 |
73.06
|
72.55
|
7.7M | 0.83% | |||
| Mar 26 | 72.41 | 72.32 |
72.66
|
72.11
|
5.4M | -0.23% | |||
| Mar 25 | 72.58 | 72.5 |
72.84
|
72.2
|
5.5M | -0.04% | |||
| Mar 22 | 72.61 | 73.11 |
73.23
|
72.56
|
7.7M | -0.66% | |||
| Mar 21 | 73.09 | 73.9 |
74.28
|
73.03
|
5.8M | -1.2% | |||
| Mar 20 | 73.98 | 73.27 |
73.98
|
72.8
|
7.1M | 0.78% | |||
| Mar 19 | 73.41 | 73.34 |
73.77
|
73.19
|
6.5M | 0.20% | |||
| Mar 18 | 73.26 | 73.69 |
74.17
|
73.21
|
5.4M | -0.58% | |||
| Mar 15 | 73.69 | 74.25 |
74.66
|
73.29
|
13.9M | -0.7% | |||
| Mar 14 | 74.21 | 74.72 |
75.02
|
73.82
|
8.1M | -2.28% | |||
| Mar 13 | 75.94 | 75.49 |
76.18
|
74.96
|
6.0M | 1.15% | |||
| Mar 12 | 75.08 | 75.25 |
75.34
|
74.25
|
5.9M | -0.32% | |||
| Mar 11 | 75.32 | 74.88 |
76.21
|
74.83
|
7.4M | 0.27% | |||
| Mar 8 | 75.12 | 73.96 |
75.43
|
73.66
|
9.5M | 1.98% | |||
| Mar 7 | 73.66 | 72.97 |
74.08
|
72.68
|
9.4M | 1.42% | |||
| Mar 6 | 72.63 | 72.88 |
73.32
|
72.51
|
6.1M | -0.49% | |||
| Mar 5 | 72.99 | 72.4 |
73.01
|
72.1
|
5.9M | 1.02% | |||
| Mar 4 | 72.25 | 72.39 |
72.6
|
71.96
|
5.0M | -0.08% | |||
| Mar 1 | 72.31 | 72.28 |
72.65
|
72.04
|
5.4M | 0.29% | |||
| Feb 29 | 72.1 | 72.72 |
72.91
|
71.92
|
8.5M | -0.83% | |||
| Feb 28 | 72.7 | 73.18 |
73.25
|
72.61
|
4.2M | -0.44% | |||
| Feb 27 | 73.02 | 72.85 |
73.14
|
72.63
|
6.1M | 0.10% | |||
| Feb 26 | 72.95 | 73.5 |
73.89
|
72.84
|
5.2M | -0.82% | |||
| Feb 23 | 73.55 | 73.25 |
74.24
|
73
|
5.6M | 1.06% | |||
| Feb 22 | 72.78 | 72.26 |
72.89
|
71.83
|
7.3M | -0.57% | |||
| Feb 21 | 73.2 | 72.51 |
73.29
|
72.51
|
6.0M | 1.61% | |||
| Feb 20 | 72.04 | 71.59 |
72.73
|
71.45
|
7.7M | 0.64% | |||
| Feb 16 | 71.58 | 73 |
73.09
|
71.37
|
12.8M | -2.44% | |||
| Feb 15 | 73.37 | 73.04 |
73.57
|
72.81
|
5.4M | 0.45% | |||
| Feb 14 | 73.04 | 73.11 |
73.83
|
72.83
|
7.5M | -0.67% | |||
| Feb 13 | 73.53 | 74.69 |
74.77
|
72.97
|
8.5M | -1.24% | |||
| Feb 12 | 74.45 | 73.41 |
75.14
|
73.11
|
7.6M | 1.06% | |||
| Feb 9 | 73.67 | 73.82 |
74.12
|
72.81
|
10.7M | -0.18% | |||
| Feb 8 | 73.8 | 74.4 |
74.59
|
73.03
|
8.6M | -0.83% | |||
| Feb 7 | 74.42 | 76.21 |
76.45
|
73.94
|
12.4M | -4.25% | |||
| Feb 6 | 77.72 | 76.87 |
77.87
|
76.71
|
8.1M | 1.32% | |||
| Feb 5 | 76.71 | 76.65 |
77.05
|
76.01
|
6.4M | -0.32% | |||
| Feb 2 | 76.96 | 77.61 |
77.99
|
76.91
|
7.6M | -1.54% | |||
| Feb 1 | 78.16 | 78 |
78.58
|
77.4
|
7.5M | 0% | |||