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 $2,091.42 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,269.12, while $1000 invested 1 year ago would be worth $1,178.39. This corresponds to total returns of 109.14%, 126.91%, 17.84%, respectively, with annualized returns of 7.66%, 17.82%, 17.84%.

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
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
June 22, 2026	124.3	124.87	124.87	125.17	123	7.9M
June 18, 2026	125.85	123.76	123.76	126.39	122.43	13.35M
June 17, 2026	126.69	125.45	125.45	128.2	124.11	7.35M
June 16, 2026	125.22	127.23	127.23	128.18	124.14	9.09M
June 15, 2026	125.29	124.3	124.3	125.4	122.7	6.49M
June 12, 2026	126.13	125.59	125.59	126.51	124.29	5.17M
June 11, 2026	121.79	125.87	125.87	127.37	121.79	8.5M
June 10, 2026	125.64	121.48	121.48	125.64	121.39	9.67M
June 09, 2026	128.8	125.5	125.5	129	123.2	8.64M
June 08, 2026	130.07	128.1	128.1	130.8	127.13	7.7M
June 05, 2026	130.09	129.16	129.16	131.66	128.92	13.41M
June 04, 2026	130.57	129.18	129.18	131.04	128.01	11.63M
June 03, 2026	127.59	128.99	128.99	129.86	127.5	6.21M
June 02, 2026	128.99	127.57	127.57	130.6	127.07	7.98M
June 01, 2026	133.99	131.1	131.1	133.99	130.53	6.06M
May 29, 2026	135.13	134.43	134.43	137.2	133.54	16.64M
May 28, 2026	133.89	136.22	136.22	136.51	132.79	5.5M
May 27, 2026	133.83	133.69	133.69	136.19	132.59	5.02M
May 26, 2026	135.25	133.73	133.73	136.32	133.68	6.38M
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