Gilead Sciences, Inc. (GILD) NASDAQ

Currency In USD

GILD Historical Return

If you invested $1000 in Gilead Sciences, Inc. (GILD) 10 years ago, it would be worth $2,584.54 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,470.13, while $1000 invested 1 year ago would be worth $1,350.88. This corresponds to total returns of 158.45%, 147.01%, 35.09%, respectively, with annualized returns of 9.96%, 19.81%, 35.09%.

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
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
July 14, 2026	129.7	130.04	130.04	131.21	129.42	5.19M
July 13, 2026	129.66	131.4	131.4	131.67	127.94	5.07M
July 10, 2026	134.02	129.83	129.83	134.97	129.26	5.85M
July 09, 2026	135.57	134.84	134.84	136.06	133.27	5.1M
July 08, 2026	136.58	135.82	135.82	137.7	134	8.45M
July 07, 2026	132.62	136.36	136.36	136.6	132	9.17M
July 06, 2026	132.88	129.61	129.61	132.88	127.88	9.79M
July 02, 2026	126.73	131.27	131.27	131.58	126.46	7.61M
July 01, 2026	127.28	125.97	125.97	127.62	125.13	6.19M
June 30, 2026	125.88	126.34	126.34	127.27	124.19	7.12M
June 29, 2026	128.86	126.33	126.33	128.86	125.49	6.61M
June 26, 2026	125.25	127.88	127.88	128.7	125	19.51M
June 25, 2026	125.27	123.84	123.84	126.95	123.67	6.87M
June 24, 2026	125.56	125.16	125.16	127.27	124.78	7M
June 23, 2026	126.63	125.05	125.05	126.63	124.44	7.95M