Gilead Sciences, Inc. (GILD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GILD Historical Performance
Short-Term Returns
GILD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gilead Sciences, Inc. (GILD) trades at $134.06, representing a +35.6% return over the past year. The stock has delivered a +124.2% total return over five years (+15.0% 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 -14.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+7.7% 1Y), BMY (+18.1% 1Y), and AMGN (+19.3% 1Y), GILD has underperformed the peer group average. Compare GILD vs ABBV →
GILD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 133.60 | 134.07 | 131.34 | 132.90 | 6.29M | -0.29% |
| 2026-04-21 | 136.15 | 136.34 | 132.22 | 133.29 | 5.57M | -1.90% |
| 2026-04-20 | 138.06 | 138.54 | 135.48 | 135.87 | 3.86M | -1.29% |
| 2026-04-17 | 138.95 | 139.76 | 136.69 | 137.64 | 7.34M | -0.66% |
| 2026-04-16 | 138.61 | 140.26 | 137.75 | 138.55 | 3.43M | -0.87% |
| 2026-04-15 | 140.96 | 140.96 | 138.06 | 139.77 | 3.78M | -0.48% |
| 2026-04-14 | 137.81 | 141.40 | 137.60 | 140.45 | 6.45M | +1.02% |
| 2026-04-13 | 137.99 | 139.55 | 137.02 | 139.03 | 5.08M | +0.03% |
| 2026-04-10 | 142.20 | 142.28 | 138.45 | 138.99 | 3.99M | -2.18% |
| 2026-04-09 | 140.12 | 142.95 | 139.96 | 142.09 | 4.06M | +0.39% |
| 2026-04-08 | 139.06 | 141.55 | 138.47 | 141.54 | 4.92M | +1.97% |
| 2026-04-07 | 139.00 | 139.39 | 137.15 | 138.80 | 5.43M | -0.95% |
| 2026-04-06 | 139.24 | 140.71 | 138.99 | 140.13 | 3.89M | +0.30% |
| 2026-04-02 | 140.22 | 141.34 | 138.64 | 139.71 | 4.58M | -0.42% |
| 2026-04-01 | 139.17 | 141.49 | 138.82 | 140.30 | 5.22M | +0.67% |
| 2026-03-31 | 137.71 | 140.34 | 137.33 | 139.37 | 7.26M | +2.22% |
| 2026-03-30 | 134.74 | 136.63 | 133.89 | 136.34 | 5.40M | +1.56% |
| 2026-03-27 | 136.85 | 137.47 | 134.10 | 134.25 | 5.64M | -1.92% |
| 2026-03-26 | 138.39 | 138.94 | 136.76 | 136.88 | 3.96M | -1.00% |
Full GILD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy GILD Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See GILD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GILD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GILD vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonGILD — Frequently Asked Questions
Quick answers to the most common questions about buying GILD stock.
How has GILD stock performed recently?
GILD returned +35.6% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades above 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 +35.6% 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 2011-2026, downloadable in CSV format.