Gilead Sciences, Inc. (GILD) NASDAQ

134.36

+3.86(+2.96%)

Updated at May 22 04:00PM

Currency In USD

GILD Historical Return

If you invested $1000 in Gilead Sciences, Inc. (GILD) 10 years ago, it would be worth $2,217.89 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,400.14, while $1000 invested 1 year ago would be worth $1,264.45. This corresponds to total returns of 121.79%, 140.01%, 26.44%, respectively, with annualized returns of 8.29%, 19.13%, 26.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GILD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	131.57	134.36	134.36	134.52	131.12	5.97M
May 21, 2026	130.01	130.5	130.5	131.34	129.42	4.72M
May 20, 2026	131.36	130.69	130.69	131.95	129.49	5.57M
May 19, 2026	129.5	130.5	130.5	132.34	128.34	5.01M
May 18, 2026	130.15	129.67	129.67	131.05	129.22	5.18M
May 15, 2026	132.27	129.58	129.58	132.81	129.1	6.64M
May 14, 2026	133.77	132.06	132.06	134.57	131.81	3.67M
May 13, 2026	133.55	133.05	133.05	135.07	131.88	6.66M
May 12, 2026	135	134.94	134.94	137.5	132.72	6.03M
May 11, 2026	131.01	133.52	133.52	134.86	130.98	5.36M
May 08, 2026	130	131.33	131.33	133.34	129	9.85M
May 07, 2026	136.5	134.06	134.06	136.5	133.76	7.96M
May 06, 2026	133.38	136.3	136.3	136.75	133.19	6.12M
May 05, 2026	132.84	133.48	133.48	133.98	131.89	5.96M
May 04, 2026	130.44	132.69	132.69	133.1	130	5.69M
May 01, 2026	130	131.65	131.65	132.36	129.01	5.36M
April 30, 2026	127.96	130.84	130.84	132.21	127.96	6.49M
April 29, 2026	128.9	128.84	128.84	129.96	128	4.92M
April 28, 2026	130.33	129.26	129.26	130.47	128.34	5.81M
April 27, 2026	128.8	127.75	127.75	130.33	127.64	8.02M
April 24, 2026	131.54	130.4	130.4	132.32	129.28	5.95M
April 23, 2026	134.02	133.64	133.64	134.68	132.79	3.87M
April 22, 2026	133.69	132.9	132.9	134.07	131.34	6.29M
April 21, 2026	136.18	133.29	133.29	136.34	132.22	6.07M
April 20, 2026	138.06	135.87	135.87	138.54	135.48	3.86M
April 17, 2026	138.95	137.64	137.64	139.76	136.69	7.34M
April 16, 2026	138.61	138.55	138.55	140.26	137.75	3.43M
April 15, 2026	140.96	139.77	139.77	140.96	138.06	3.78M
April 14, 2026	138.26	140.45	140.45	141.4	137.6	6.45M
April 13, 2026	137.99	139.03	139.03	139.55	137.02	5.09M
April 10, 2026	142.38	138.99	138.99	142.38	138.45	4.29M
April 09, 2026	140.12	142.09	142.09	142.97	139.96	4.06M
April 08, 2026	140.1	141.54	141.54	141.57	138.47	4.92M
April 07, 2026	139	138.8	138.8	139.39	137.15	5.44M
April 06, 2026	139.24	140.13	140.13	140.71	138.85	3.89M
April 02, 2026	139.61	139.71	139.71	141.34	138.64	4.58M
April 01, 2026	139.69	140.3	140.3	141.49	138.82	5.22M
March 31, 2026	137.18	139.37	139.37	140.35	137.17	7.27M
March 30, 2026	134.57	136.34	136.34	136.63	133.89	5.4M
March 27, 2026	136.85	134.25	134.25	137.47	134.1	5.64M
March 26, 2026	138.39	136.88	136.88	138.94	136.66	4.28M
March 25, 2026	139.76	138.26	138.26	140.42	137.92	5.04M
March 24, 2026	136.8	138.11	138.11	138.37	136.47	6.46M
March 23, 2026	139.68	137.34	137.34	139.8	136.44	7.26M
March 20, 2026	140.43	137.21	137.21	141	136.49	15.48M
March 19, 2026	141.42	141.11	141.11	142.09	140.12	7.16M
March 18, 2026	143.16	141.29	141.29	143.79	139.23	6.81M
March 17, 2026	146.52	144.4	144.4	146.71	143.27	3.83M
March 16, 2026	144.23	145.21	145.21	146.13	142.68	3.62M
March 13, 2026	146.85	144.99	144.99	148.22	144.2	4.38M
March 12, 2026	145.11	145.21	144.39	146.95	143.89	6.92M
March 11, 2026	147.11	146	145.18	149.3	145.81	5.55M
March 10, 2026	147.73	148.56	147.72	149.38	146.84	4.96M
March 09, 2026	143.5	146.63	145.8	146.92	143.49	5.19M
March 06, 2026	143.56	143.93	143.12	144.65	142.77	4.92M
March 05, 2026	146.32	145.14	144.32	146.75	143.35	6.94M
March 04, 2026	148.92	148.22	147.38	148.92	146.1	6.49M
March 03, 2026	147.97	147.83	147	148.84	145.52	6.27M
March 02, 2026	147.87	150.03	149.18	150.77	147.8	7.18M
February 27, 2026	143.56	148.95	148.11	150	143.37	11.2M