Gilead Sciences, Inc. (GILD) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +3.0%
- 3M
- +20.6%
- YTD
- +29.3%
- 1Y
- +29.4%
- 3Y
- +26.6%
- 5Y
- +18.5%
Loading 10-year price history...
GILD Historical Performance
GILD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +10.7%
- 2003 annual price return
- +67.2%
- 2004 annual price return
- +20.7%
- 2005 annual price return
- +51.4%
- 2006 annual price return
- +18.6%
- 2007 annual price return
- +45.7%
- 2008 annual price return
- +12.8%
- 2009 annual price return
- -17.1%
- 2010 annual price return
- -16.3%
- 2011 annual price return
- +11.9%
- 2012 annual price return
- +75.5%
- 2013 annual price return
- +100.1%
- 2014 annual price return
- +25.3%
- 2015 annual price return
- +6.6%
- 2016 annual price return
- -26.9%
- 2017 annual price return
- -3.4%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- +2.4%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- +20.8%
- 2022 annual price return
- +18.3%
- 2023 annual price return
- -5.1%
- 2024 annual price return
- +11.0%
- 2025 annual price return
- +33.6%
- 2026 annual price return
- +24.3%
GILD Stock Price Trajectory (1992–2026)
As of October 23, 2026, Gilead Sciences, Inc. (GILD) trades at $157.19, representing a +29.4% return over the past year. The stock has delivered a +156.6% total return over five years (+18.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $160.51 on October 15, 2026. From this peak, GILD has corrected -2.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+24.6% 1Y), BMY (+41.9% 1Y), and AMGN (+51.1% 1Y), GILD has underperformed the peer group average. Compare GILD vs ABBV →
GILD Historical Price Data · from 1992
Rows 1–50 of 8,750| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 153.82 | 157.42 | 153.00 | 157.19 | 6.15M | +2.36% |
| 2026-10-21 | 154.73 | 155.42 | 151.71 | 153.57 | 6.19M | -1.88% |
| 2026-10-20 | 155.37 | 157.48 | 154.02 | 156.51 | 5.79M | +2.25% |
| 2026-10-19 | 155.39 | 157.24 | 152.92 | 153.07 | 6.84M | -2.00% |
| 2026-10-16 | 157.32 | 157.57 | 155.62 | 156.19 | 7.77M | -0.75% |
| 2026-10-15 | 156.39 | 160.51 | 156.02 | 157.37 | 8.29M | +2.49% |
| 2026-10-14 | 148.19 | 153.76 | 147.48 | 153.54 | 5.76M | +3.80% |
| 2026-10-13 | 151.16 | 151.16 | 147.26 | 147.92 | 5.56M | -1.67% |
| 2026-10-12 | 151.84 | 152.26 | 149.80 | 150.43 | 5.79M | -0.49% |
| 2026-10-09 | 147.23 | 151.44 | 146.10 | 151.17 | 5.80M | +2.77% |
| 2026-10-08 | 146.73 | 147.59 | 144.65 | 147.10 | 4.49M | +0.17% |
| 2026-10-07 | 145.28 | 148.60 | 144.85 | 146.85 | 5.10M | +1.82% |
| 2026-10-06 | 145.11 | 146.14 | 142.60 | 144.23 | 3.72M | -0.28% |
| 2026-10-05 | 143.21 | 145.16 | 142.79 | 144.63 | 6.14M | -0.08% |
| 2026-10-02 | 147.65 | 148.00 | 144.00 | 144.74 | 5.04M | -1.87% |
| 2026-10-01 | 149.44 | 149.44 | 147.19 | 147.50 | 4.44M | -1.04% |
| 2026-09-30 | 150.88 | 151.28 | 148.98 | 149.05 | 5.36M | -1.47% |
| 2026-09-29 | 150.18 | 152.63 | 148.79 | 151.28 | 5.32M | -0.61% |
| 2026-09-28 | 149.79 | 152.74 | 149.41 | 152.21 | 5.08M | +0.85% |
| 2026-09-25 | 150.05 | 151.00 | 148.02 | 150.93 | 5.28M | +0.83% |
| 2026-09-24 | 151.10 | 152.98 | 149.59 | 149.69 | 5.08M | -1.11% |
| 2026-09-23 | 153.60 | 154.20 | 150.06 | 151.37 | 6.19M | -0.85% |
| 2026-09-22 | 150.65 | 153.28 | 148.65 | 152.67 | 5.08M | +1.40% |
| 2026-09-21 | 150.11 | 152.10 | 148.22 | 150.56 | 5.57M | +0.30% |
| 2026-09-18 | 150.56 | 153.23 | 149.57 | 150.11 | 16.42M | -0.52% |
| 2026-09-17 | 148.78 | 151.04 | 146.89 | 150.89 | 7.84M | +2.17% |
| 2026-09-16 | 146.58 | 149.30 | 146.12 | 147.68 | 5.19M | +0.94% |
| 2026-09-15 | 144.00 | 146.35 | 142.94 | 146.30 | 4.54M | -0.08% |
| 2026-09-14 | 144.26 | 146.75 | 143.71 | 146.41 | 4.92M | +1.87% |
| 2026-09-11 | 145.24 | 145.99 | 143.50 | 143.72 | 4.20M | -0.75% |
| 2026-09-10 | 145.07 | 145.91 | 143.67 | 144.81 | 6.02M | -0.58% |
| 2026-09-09 | 145.46 | 147.68 | 145.00 | 145.65 | 4.58M | -0.68% |
| 2026-09-08 | 146.98 | 148.65 | 145.45 | 146.64 | 6.08M | -2.89% |
| 2026-09-04 | 149.23 | 151.19 | 149.23 | 151.00 | 6.18M | -0.15% |
| 2026-09-03 | 150.67 | 151.48 | 148.41 | 151.22 | 4.50M | +1.08% |
| 2026-09-02 | 150.00 | 152.55 | 148.83 | 149.61 | 4.92M | -0.21% |
| 2026-09-01 | 148.52 | 149.96 | 146.92 | 149.92 | 4.87M | +2.45% |
| 2026-08-31 | 144.23 | 147.22 | 143.18 | 146.34 | 6.59M | +0.45% |
| 2026-08-28 | 149.47 | 149.47 | 144.88 | 145.68 | 3.95M | -2.14% |
| 2026-08-27 | 147.30 | 149.10 | 146.01 | 148.86 | 5.01M | +0.52% |
| 2026-08-26 | 148.00 | 149.62 | 147.00 | 148.09 | 5.26M | -0.46% |
| 2026-08-25 | 146.60 | 148.94 | 145.58 | 148.77 | 4.63M | +1.38% |
| 2026-08-24 | 145.93 | 146.84 | 144.59 | 146.74 | 6.18M | +0.42% |
| 2026-08-21 | 144.52 | 147.91 | 143.50 | 146.12 | 5.38M | +1.87% |
| 2026-08-20 | 146.69 | 146.82 | 143.19 | 143.44 | 7.17M | -2.82% |
| 2026-08-19 | 145.10 | 148.97 | 144.30 | 147.60 | 6.74M | +2.90% |
| 2026-08-18 | 140.00 | 143.89 | 139.54 | 143.44 | 5.76M | +3.25% |
| 2026-08-17 | 138.36 | 139.49 | 136.63 | 138.92 | 3.94M | +0.40% |
| 2026-08-14 | 136.81 | 138.43 | 135.91 | 138.36 | 3.41M | +0.16% |
| 2026-08-13 | 136.94 | 138.30 | 136.03 | 138.14 | 4.90M | +1.67% |
GILD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
GILD Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GILD — Frequently Asked Questions
Quick answers to the most common questions about buying GILD stock.
How has GILD stock performed recently?
GILD returned +29.4% over the past year, beating its 5-year annualized CAGR of +18.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GILD's all-time high price?
Gilead Sciences, Inc. reached $160.51 on 2026-10-15. The 52-week high is $160.51. Current 1-year return of +29.4% 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 1992-2026, downloadable in CSV format.