Gilead Sciences, Inc. (GILD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Gilead Sciences, Inc. (GILD) 10 years ago, it would be worth $2,911.59 as of October 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,648.39, while $1000 invested 1 year ago would be worth $1,294.6. This corresponds to total returns of 191.16%, 164.84%, 29.46%, respectively, with annualized returns of 11.27%, 21.49%, 29.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 09, 2026 | 147.23 | 151.17 | 151.17 | 151.44 | 146.1 | 5.33M |
| October 08, 2026 | 146.73 | 147.1 | 147.1 | 147.59 | 144.65 | 4.45M |
| October 07, 2026 | 145.28 | 146.85 | 146.85 | 148.6 | 144.85 | 4.95M |
| October 06, 2026 | 145.11 | 144.23 | 144.23 | 146.14 | 142.6 | 3.72M |
| October 05, 2026 | 143.21 | 144.63 | 144.63 | 145.16 | 142.79 | 5.65M |
| October 02, 2026 | 147.65 | 144.74 | 144.74 | 148 | 144 | 4.78M |
| October 01, 2026 | 149.44 | 147.5 | 147.5 | 149.44 | 147.19 | 4.33M |
| September 30, 2026 | 150.88 | 149.05 | 149.05 | 151.28 | 148.98 | 5.21M |
| September 29, 2026 | 150.18 | 151.28 | 151.28 | 152.63 | 148.79 | 5.3M |
| September 28, 2026 | 149.79 | 152.21 | 152.21 | 152.74 | 149.41 | 5.01M |
| September 25, 2026 | 150.05 | 150.93 | 150.93 | 151 | 148.02 | 5.26M |
| September 24, 2026 | 151.1 | 149.69 | 149.69 | 152.98 | 149.59 | 5.06M |
| September 23, 2026 | 153.6 | 151.37 | 151.37 | 154.2 | 150.06 | 5.46M |
| September 22, 2026 | 150.65 | 152.67 | 152.67 | 153.28 | 148.65 | 4.95M |
| September 21, 2026 | 150.11 | 150.56 | 150.56 | 152.1 | 148.22 | 5.5M |
| September 18, 2026 | 150.56 | 150.11 | 150.11 | 153.23 | 149.57 | 15.59M |
| September 17, 2026 | 148.78 | 150.89 | 150.89 | 151.04 | 146.89 | 6.79M |
| September 16, 2026 | 146.58 | 147.68 | 147.68 | 149.3 | 146.12 | 5.08M |
| September 15, 2026 | 144 | 146.3 | 146.3 | 146.35 | 142.94 | 4.26M |
| September 11, 2026 | 145.24 | 143.72 | 143.72 | 145.99 | 143.5 | 3.98M |
| September 10, 2026 | 145.07 | 144.81 | 144.81 | 145.91 | 143.67 | 5.65M |
| September 09, 2026 | 145.46 | 145.65 | 145.65 | 147.68 | 145 | 4.55M |
| September 08, 2026 | 146.98 | 146.64 | 146.64 | 148.65 | 145.45 | 6.02M |
| September 04, 2026 | 149.23 | 151 | 151 | 151.19 | 149.23 | 5.94M |
| September 03, 2026 | 150.67 | 151.22 | 151.22 | 151.48 | 148.41 | 4.49M |
| September 02, 2026 | 150 | 149.61 | 149.61 | 152.55 | 148.83 | 4.92M |
| September 01, 2026 | 148.52 | 149.92 | 149.92 | 149.96 | 146.92 | 4.83M |
| August 31, 2026 | 144.23 | 146.34 | 146.34 | 147.22 | 143.18 | 6.51M |
| August 28, 2026 | 149.47 | 145.68 | 145.68 | 149.47 | 144.88 | 3.9M |
| August 27, 2026 | 147.3 | 148.86 | 148.86 | 149.1 | 146.01 | 4.91M |
| August 26, 2026 | 148 | 148.09 | 148.09 | 149.62 | 147 | 5.23M |
| August 25, 2026 | 146.6 | 148.77 | 148.77 | 148.94 | 145.58 | 4.56M |
| August 24, 2026 | 145.93 | 146.74 | 146.74 | 146.84 | 144.59 | 5.69M |
| August 21, 2026 | 144.52 | 146.12 | 146.12 | 147.91 | 143.5 | 5.01M |
| August 20, 2026 | 146.69 | 143.44 | 143.44 | 146.82 | 143.19 | 7.15M |
| August 19, 2026 | 145.1 | 147.6 | 147.6 | 148.97 | 144.3 | 6.71M |
| August 18, 2026 | 140 | 143.44 | 143.44 | 143.89 | 139.54 | 5.76M |
| August 17, 2026 | 138.36 | 138.92 | 138.92 | 139.49 | 136.63 | 3.94M |
| August 14, 2026 | 136.81 | 138.36 | 138.36 | 138.43 | 135.91 | 3.41M |
| August 13, 2026 | 136.94 | 138.14 | 138.14 | 138.3 | 136.03 | 4.89M |
| August 12, 2026 | 133.99 | 135.87 | 135.87 | 137.12 | 133.29 | 5.56M |
| August 11, 2026 | 132.68 | 135.77 | 135.77 | 136.85 | 132.01 | 5.41M |
| August 10, 2026 | 131.61 | 133.06 | 133.06 | 134.32 | 131.61 | 6.55M |
| August 07, 2026 | 132.1 | 133.21 | 133.21 | 134.09 | 130.59 | 8.18M |
| August 06, 2026 | 133.99 | 130.86 | 130.86 | 134.48 | 129.02 | 8.31M |
| August 05, 2026 | 136 | 131.76 | 131.76 | 137.8 | 129.6 | 11.28M |
| August 04, 2026 | 131.15 | 135.27 | 135.27 | 135.57 | 129.54 | 9.86M |
| August 03, 2026 | 131.1 | 131.15 | 131.15 | 131.5 | 129.04 | 7.07M |
| July 31, 2026 | 130.23 | 130.21 | 130.21 | 130.89 | 128.76 | 6.31M |
| July 30, 2026 | 130.02 | 131.28 | 131.28 | 131.39 | 128.28 | 6.33M |
| July 29, 2026 | 134.41 | 132.73 | 132.73 | 134.64 | 132.57 | 6.68M |
| July 28, 2026 | 133.11 | 134.32 | 134.32 | 136.26 | 132.63 | 6.94M |
| July 27, 2026 | 131 | 130.52 | 130.52 | 133.06 | 129.43 | 4.93M |
| July 23, 2026 | 129.22 | 130.86 | 130.86 | 131.07 | 127.61 | 6.3M |
| July 22, 2026 | 131.83 | 130.34 | 130.34 | 132.86 | 130.23 | 4.75M |
| July 21, 2026 | 130.51 | 130.28 | 130.28 | 132.87 | 129.13 | 7.45M |
| July 20, 2026 | 134.28 | 133.21 | 133.21 | 135.5 | 132.91 | 4.05M |
| July 17, 2026 | 137.61 | 134.28 | 134.28 | 140.61 | 134.09 | 6.85M |
| July 16, 2026 | 131.76 | 136.3 | 136.3 | 136.44 | 131.31 | 7.62M |
| July 15, 2026 | 130.1 | 131.7 | 131.7 | 132.95 | 129.41 | 4.47M |