Gilead Sciences, Inc. (GILD) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +1.2%
- 3M
- -7.5%
- YTD
- +6.6%
- 1Y
- +16.0%
- 3Y
- +19.3%
- 5Y
- +13.6%
Loading 10-year price history...
GILD Historical Performance
GILD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +10.7%
- 2003 annual price return
- +67.2%
- 2004 annual price return
- +20.7%
- 2005 annual price return
- +51.4%
- 2006 annual price return
- +18.6%
- 2007 annual price return
- +45.7%
- 2008 annual price return
- +12.8%
- 2009 annual price return
- -17.1%
- 2010 annual price return
- -16.3%
- 2011 annual price return
- +11.9%
- 2012 annual price return
- +75.5%
- 2013 annual price return
- +100.1%
- 2014 annual price return
- +25.3%
- 2015 annual price return
- +6.6%
- 2016 annual price return
- -26.9%
- 2017 annual price return
- -3.4%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- +2.4%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- +20.8%
- 2022 annual price return
- +18.3%
- 2023 annual price return
- -5.1%
- 2024 annual price return
- +11.0%
- 2025 annual price return
- +33.6%
- 2026 annual price return
- +22.5%
GILD Stock Price Trajectory (1992–2026)
As of July 7, 2026, Gilead Sciences, Inc. (GILD) trades at $129.61, representing a +16.0% return over the past year. The stock has delivered a +111.7% total return over five years (+13.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $157.29 on February 11, 2026. From this peak, GILD has corrected -17.6%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+35.8% 1Y), BMY (+22.0% 1Y), and AMGN (+25.1% 1Y), GILD has underperformed the peer group average. Compare GILD vs ABBV →
GILD Historical Price Data · from 1992
Rows 1–50 of 8,674| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 132.88 | 132.88 | 127.89 | 129.61 | 9.79M | -1.26% |
| 2026-07-02 | 126.72 | 131.58 | 126.46 | 131.27 | 7.61M | +4.21% |
| 2026-07-01 | 127.28 | 127.62 | 125.12 | 125.97 | 6.19M | -0.29% |
| 2026-06-30 | 126.07 | 127.27 | 124.19 | 126.34 | 7.12M | +0.01% |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | 6.61M | -1.21% |
| 2026-06-26 | 125.50 | 128.70 | 125.00 | 127.88 | 0 | +3.26% |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | 6.87M | -1.04% |
| 2026-06-24 | 125.28 | 127.26 | 124.78 | 125.14 | 6.74M | +0.07% |
| 2026-06-23 | 126.44 | 126.63 | 124.44 | 125.05 | 7.95M | +0.14% |
| 2026-06-22 | 124.33 | 125.17 | 123.00 | 124.87 | 7.90M | +0.90% |
| 2026-06-18 | 125.49 | 126.39 | 122.43 | 123.76 | 12.46M | -1.35% |
| 2026-06-17 | 126.50 | 128.20 | 124.11 | 125.45 | 7.35M | -1.41% |
| 2026-06-16 | 125.58 | 128.18 | 124.14 | 127.25 | 8.72M | +2.37% |
| 2026-06-15 | 125.20 | 125.40 | 122.70 | 124.30 | 6.49M | -1.03% |
| 2026-06-12 | 126.50 | 126.50 | 124.29 | 125.59 | 5.08M | -0.22% |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | 8.50M | +3.61% |
| 2026-06-10 | 125.18 | 125.50 | 121.39 | 121.48 | 9.67M | -3.20% |
| 2026-06-09 | 128.80 | 129.00 | 123.20 | 125.50 | 8.16M | -2.03% |
| 2026-06-08 | 130.07 | 130.80 | 127.13 | 128.10 | 7.70M | -0.82% |
| 2026-06-05 | 130.24 | 131.66 | 128.92 | 129.16 | 12.67M | -0.02% |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | 11.63M | +0.15% |
| 2026-06-03 | 127.59 | 129.86 | 127.50 | 128.99 | 6.21M | +1.11% |
| 2026-06-02 | 128.99 | 130.60 | 127.07 | 127.57 | 7.98M | -2.69% |
| 2026-06-01 | 133.43 | 133.99 | 130.53 | 131.10 | 5.83M | -2.48% |
| 2026-05-29 | 135.60 | 137.20 | 133.55 | 134.43 | 16.64M | -1.31% |
| 2026-05-28 | 133.89 | 136.51 | 132.79 | 136.22 | 5.50M | +1.89% |
| 2026-05-27 | 133.83 | 136.19 | 132.61 | 133.69 | 4.70M | -0.03% |
| 2026-05-26 | 135.25 | 136.32 | 133.69 | 133.73 | 6.38M | -0.47% |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | 5.93M | +2.96% |
| 2026-05-21 | 130.01 | 131.34 | 129.42 | 130.50 | 4.72M | -0.15% |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | 5.57M | +0.15% |
| 2026-05-19 | 128.87 | 132.34 | 128.34 | 130.50 | 5.00M | +0.64% |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | 5.17M | +0.07% |
| 2026-05-15 | 132.27 | 132.81 | 129.09 | 129.58 | 6.64M | -1.88% |
| 2026-05-14 | 133.77 | 134.57 | 131.81 | 132.06 | 3.67M | -0.74% |
| 2026-05-13 | 133.55 | 135.07 | 131.88 | 133.05 | 6.66M | -1.40% |
| 2026-05-12 | 135.00 | 137.50 | 132.72 | 134.94 | 6.03M | +1.06% |
| 2026-05-11 | 131.01 | 134.86 | 130.98 | 133.52 | 5.36M | +1.67% |
| 2026-05-08 | 130.00 | 133.34 | 129.00 | 131.33 | 9.85M | -2.04% |
| 2026-05-07 | 136.50 | 136.50 | 133.76 | 134.06 | 6.62M | -1.64% |
| 2026-05-06 | 133.39 | 136.75 | 133.19 | 136.30 | 6.12M | +2.11% |
| 2026-05-05 | 132.92 | 133.98 | 131.89 | 133.48 | 5.96M | +0.56% |
| 2026-05-04 | 130.44 | 133.10 | 130.00 | 132.73 | 5.57M | +0.82% |
| 2026-05-01 | 130.00 | 132.36 | 129.01 | 131.65 | 3.46M | +0.62% |
| 2026-04-30 | 127.96 | 132.21 | 127.96 | 130.84 | 6.48M | +1.55% |
| 2026-04-29 | 128.90 | 129.96 | 128.00 | 128.84 | 4.92M | -0.32% |
| 2026-04-28 | 130.33 | 130.47 | 128.34 | 129.26 | 5.80M | +1.18% |
| 2026-04-27 | 129.09 | 130.33 | 127.67 | 127.75 | 7.25M | -2.03% |
| 2026-04-24 | 131.54 | 132.32 | 129.28 | 130.40 | 5.94M | -2.42% |
| 2026-04-23 | 134.02 | 134.68 | 132.78 | 133.64 | 3.86M | +0.56% |
Should I Buy GILD?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GILD — Frequently Asked Questions
Quick answers to the most common questions about buying GILD stock.
How has GILD stock performed recently?
GILD returned +16.0% over the past year, beating its 5-year annualized CAGR of +13.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GILD's all-time high price?
Gilead Sciences, Inc. reached $157.29 on 2026-02-11. The 52-week high is $157.29. Current 1-year return of +16.0% places the stock closer to historical peaks.
Where can I download GILD historical price data?
This page provides GILD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.