Gilead Sciences, Inc. (GILD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
GILD Stock Price Trajectory (2011–2026)
As of March 1, 2026, Gilead Sciences, Inc. (GILD) trades at $148.95, representing a +30.3% return over the past year. The stock has delivered a +19.0% return over five years, 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 -5.3%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+11.0% 1Y), AMGN (+26.0% 1Y), and NVO (-58.7% 1Y), GILD has underperformed the peer group average. Compare GILD vs ABBV →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 143.37 | 150.00 | 143.37 | 148.95 | 148 | +3.60% |
| 2026-02-26 | 145.95 | 146.25 | 143.09 | 143.77 | 143 | -2.28% |
| 2026-02-25 | 147.35 | 149.09 | 146.39 | 147.12 | 147 | -0.35% |
| 2026-02-24 | 149.72 | 150.08 | 147.06 | 147.64 | 147 | -1.46% |
| 2026-02-23 | 148.60 | 152.46 | 148.38 | 149.83 | 149 | -1.04% |
| 2026-02-20 | 150.58 | 153.25 | 150.09 | 151.40 | 151 | +0.19% |
| 2026-02-19 | 152.25 | 152.81 | 150.33 | 151.12 | 7.27M | -1.06% |
| 2026-02-18 | 155.63 | 155.76 | 152.42 | 152.74 | 4.72M | -1.02% |
| 2026-02-17 | 154.99 | 155.62 | 153.66 | 154.31 | 574K | -0.43% |
| 2026-02-13 | 151.89 | 156.95 | 151.46 | 154.98 | 6.86M | +2.09% |
| 2026-02-12 | 153.42 | 155.73 | 150.82 | 151.81 | 9.89M | -2.56% |
| 2026-02-11 | 148.90 | 157.29 | 147.38 | 155.80 | 11.43M | +5.82% |
| 2026-02-10 | 151.47 | 151.87 | 147.07 | 147.23 | 10.76M | -2.93% |
| 2026-02-09 | 151.85 | 153.00 | 150.18 | 151.68 | 7.43M | -0.54% |
| 2026-02-06 | 149.69 | 153.13 | 148.71 | 152.50 | 8.51M | +2.10% |
| 2026-02-05 | 146.50 | 150.50 | 145.87 | 149.37 | 9.14M | +2.15% |
| 2026-02-04 | 144.14 | 146.73 | 143.50 | 146.23 | 7.44M | +2.06% |
| 2026-02-03 | 142.16 | 145.94 | 142.03 | 143.28 | 6.84M | +0.27% |
| 2026-02-02 | 141.05 | 143.80 | 140.01 | 142.89 | 6.90M | +0.66% |
| 2026-01-30 | 139.08 | 142.20 | 138.65 | 141.95 | 9.46M | +1.72% |
| 2026-01-29 | 139.75 | 140.51 | 138.23 | 139.55 | 7.15M | -0.12% |
| 2026-01-28 | 140.41 | 140.87 | 138.69 | 139.72 | 7.32M | -0.89% |
| 2026-01-27 | 137.54 | 141.71 | 137.54 | 140.97 | 10.62M | +2.32% |
| 2026-01-26 | 135.88 | 138.03 | 133.69 | 137.78 | 10.01M | +1.36% |
| 2026-01-24 | 131.26 | 136.30 | 131.00 | 135.93 | 13.18M | 0.00% |
| 2026-01-23 | 131.26 | 136.30 | 131.00 | 135.93 | 13.18M | +3.65% |
| 2026-01-22 | 129.13 | 133.10 | 129.00 | 131.14 | 8.55M | +1.57% |
| 2026-01-21 | 123.73 | 129.39 | 122.68 | 129.11 | 7.28M | +4.00% |
| 2026-01-20 | 123.80 | 126.24 | 122.28 | 124.14 | 9.15M | -0.62% |
| 2026-01-16 | 123.80 | 125.12 | 122.10 | 124.91 | 10.64M | +3.01% |
See GILD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GILD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare GILD vs AGIO
See how GILD stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has GILD stock performed recently?
GILD returned +30.3% over the past year, beating its 5-year annualized CAGR of +19.0%. 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 +30.3% 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.