GILD Weekly Statistics
GILD weekly stock returns with week-by-week price performance and historical return data.
Gilead Sciences Inc (GILD) company overview
Gilead Sciences develops and markets therapies to treat and prevent life-threatening infectious diseases, with the core of its portfolio focused on HIV and hepatitis B and C. Gilead's acquisition of Pharmasset brought rights to hepatitis C drug Sovaldi, which is also part of newer combination regimens that remain standards of care. Gilead is also growing its presence in the oncology market via acquisitions, led by CAR-T cell therapy Yescarta/Tecartus (from Kite) and breast and bladder cancer therapy Trodelvy (from Immunomedics).
| Period | Return % |
|---|---|
| 2017 | 4.35 |
| 2017 | -3.77 |
| 2017 | -2.62 |
| 2017 | 0.55 |
| 2017 | 1.89 |
| 2017 | -7.86 |
| 2017 | 4.55 |
| 2017 | -0.09 |
| 2017 | 1.32 |
| 2017 | -3.36 |
| 2017 | 1.08 |
| 2017 | -2.07 |
| 2017 | 1.21 |
| 2017 | -1.87 |
| 2017 | -0.08 |
| 2017 | -1.32 |
| 2017 | 3.1 |
| 2017 | -1.08 |
| 2017 | -2.54 |
| 2017 | -2.8 |
| 2017 | 0.4 |
| 2017 | 1.44 |
| 2017 | -1.36 |
| 2017 | -0.74 |
| 2017 | 9.86 |
| 2017 | -0.66 |
| 2017 | -2.62 |
| 2017 | 1.92 |
| 2017 | 4.51 |
| 2017 | 3.04 |
| 2017 | -3.74 |
| 2017 | -0.55 |
| 2017 | -1.04 |
| 2017 | 2.37 |
| 2017 | 11.82 |
| 2017 | 2.23 |
| 2017 | -3.87 |
| 2017 | 0.9 |
| 2017 | -2.87 |
| 2017 | 1.15 |
| 2017 | -1.44 |
| 2017 | 0.1 |
| 2017 | -5.14 |
| 2017 | -3.47 |
| 2017 | 0.65 |
| 2017 | -1.11 |
| 2017 | 0.07 |
| 2017 | 3.9 |
| 2017 | -1.64 |
| 2017 | 1.3 |
| 2017 | -4.37 |
| 2017 | -1.3 |
| 2018 | 3.23 |
| 2018 | 6.3 |
| 2018 | 1.54 |
| 2018 | 5.1 |
| 2018 | -3.98 |
| 2018 | -2.56 |
| 2018 | 1.17 |
| 2018 | 0.87 |
| 2018 | -3.16 |
| 2018 | 3.2 |
| 2018 | -1.47 |
| 2018 | -8.16 |
| 2018 | 1.64 |
| 2018 | -2.03 |
| 2018 | 1.81 |
| 2018 | -2.86 |
| 2018 | -0.3 |
| 2018 | -11.67 |
| 2018 | 0.68 |
| 2018 | 2.5 |
| 2018 | -1.13 |
| 2018 | 1.94 |
| 2018 | 5.46 |
| 2018 | -2.17 |
| 2018 | 1.86 |
| 2018 | 0.17 |
| 2018 | 6.38 |
| 2018 | 2.56 |
| 2018 | -0.27 |
| 2018 | -0.36 |
| 2018 | 1.91 |
| 2018 | -1.43 |
| 2018 | -5.14 |
| 2018 | 0.89 |
| 2018 | 2.34 |
| 2018 | -4.17 |
| 2018 | 1.1 |
| 2018 | 2.73 |
| 2018 | 2.55 |
| 2018 | -1.4 |
| 2018 | -3.55 |
| 2018 | -0.05 |
| 2018 | -5.06 |
| 2018 | -1.92 |
| 2018 | 1.86 |
| 2018 | -2.63 |
| 2018 | -3.59 |
| 2018 | 6.78 |
| 2018 | -6.31 |
| 2018 | -5.27 |
| 2018 | -4.22 |
| 2018 | -0.94 |
| 2019 | 10.08 |
| 2019 | 0.09 |
| 2019 | 2.08 |
| 2019 | 0.23 |
| 2019 | 2.38 |
| 2019 | -3.42 |
| 2019 | -0.04 |
| 2019 | -2.38 |
| 2019 | -0.08 |
| 2019 | -4.49 |
| 2019 | 3.57 |
| 2019 | -3.07 |
| 2019 | 1.9 |
| 2019 | 3.05 |
| 2019 | -3.13 |
| 2019 | -3.75 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 147.23 | 151.44 | 146.1 | 151.17 | — |
| 2026-10-08 | 146.73 | 147.59 | 144.65 | 147.1 | — |
| 2026-10-07 | 145.44 | 148.6 | 144.85 | 146.85 | — |
| 2026-10-06 | 145.11 | 146.14 | 142.6 | 144.23 | — |
| 2026-10-05 | 143.21 | 145.16 | 142.79 | 144.63 | — |
| 2026-10-02 | 147.65 | 148 | 144 | 144.74 | — |
| 2026-10-01 | 148.92 | 149.44 | 147.18 | 147.5 | — |
| 2026-09-30 | 151.24 | 151.28 | 148.98 | 149.05 | — |
| 2026-09-29 | 150.18 | 152.63 | 148.79 | 151.28 | — |
| 2026-09-28 | 149.68 | 152.73 | 149.43 | 152.21 | — |
| 2026-09-25 | 149.81 | 151 | 148.02 | 150.93 | — |
| 2026-09-24 | 150.88 | 152.97 | 149.6 | 149.69 | — |
| 2026-09-23 | 153.6 | 154.2 | 150.06 | 151.37 | — |
| 2026-09-21 | 150.11 | 152.1 | 148.22 | 150.56 | — |
| 2026-09-18 | 150.66 | 153.23 | 149.57 | 150.11 | — |
| 2026-09-17 | 148.95 | 151.04 | 146.89 | 150.89 | — |
| 2026-09-16 | 146.58 | 149.3 | 146.12 | 147.68 | — |
| 2026-09-15 | 144 | 146.35 | 142.94 | 146.3 | — |
| 2026-09-14 | 145.56 | 146.75 | 143.71 | 146.41 | — |
| 2026-09-11 | 145.72 | 145.99 | 143.5 | 143.72 | — |
| 2026-09-10 | 145.07 | 145.91 | 143.67 | 144.81 | — |
| 2026-09-09 | 145.46 | 147.68 | 145 | 145.65 | — |
| 2026-09-08 | 146.98 | 148.65 | 145.45 | 146.64 | — |
| 2026-09-04 | 149.23 | 151.18 | 149.23 | 150.99 | — |
| 2026-09-02 | 150 | 152.54 | 148.83 | 149.61 | — |
| 2026-09-01 | 148 | 149.96 | 146.91 | 149.92 | — |
| 2026-08-31 | 144.23 | 147.22 | 143.19 | 146.34 | — |
| 2026-08-27 | 147.3 | 149.11 | 146.01 | 148.86 | — |
| 2026-08-26 | 148 | 149.62 | 147 | 148.09 | — |
| 2026-08-25 | 146.6 | 148.94 | 145.58 | 148.77 | — |
| 2026-08-24 | 145.93 | 146.84 | 144.59 | 146.74 | — |
| 2026-08-21 | 144.52 | 147.9 | 143.5 | 146.12 | — |
| 2026-08-20 | 146.26 | 146.71 | 143.19 | 143.44 | — |
| 2026-08-19 | 145.1 | 148.97 | 144.3 | 147.6 | — |
| 2026-08-18 | 140 | 143.89 | 139.54 | 143.44 | — |
| 2026-08-17 | 138.36 | 139.48 | 136.64 | 138.92 | — |
| 2026-08-14 | 136.81 | 138.43 | 135.91 | 138.36 | — |
| 2026-08-13 | 136.95 | 138.3 | 136.03 | 138.14 | — |
| 2026-08-12 | 133.99 | 137.12 | 133.29 | 135.87 | — |
| 2026-08-11 | 132.61 | 136.85 | 132.01 | 135.77 | — |
| 2026-08-10 | 132.7 | 134.29 | 131.61 | 133.06 | — |
| 2026-08-07 | 132.1 | 134.09 | 130.59 | 133.21 | — |
| 2026-08-06 | 134 | 134.48 | 129.02 | 130.86 | — |
| 2026-08-05 | 136 | 137.8 | 129.6 | 131.76 | — |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | — |
| 2026-08-03 | 131.1 | 131.5 | 129.04 | 131.15 | — |
| 2026-07-31 | 130.76 | 130.88 | 128.88 | 130.21 | — |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | — |
| 2026-07-29 | 134.41 | 134.63 | 132.57 | 132.73 | — |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | — |
| 2026-07-27 | 131 | 133.06 | 129.43 | 130.52 | — |
| 2026-07-24 | 130.93 | 131.64 | 129.04 | 129.31 | — |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | — |
| 2026-07-22 | 131.18 | 132.86 | 130.23 | 130.34 | — |
| 2026-07-21 | 130.8 | 132.87 | 129.13 | 130.28 | — |
| 2026-07-20 | 134.28 | 135.42 | 132.91 | 133.21 | — |
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | — |
| 2026-07-16 | 131.76 | 136.43 | 131.31 | 136.3 | — |
| 2026-07-15 | 129.75 | 132.95 | 129.4 | 131.7 | — |
| 2026-07-14 | 129.7 | 131.18 | 129.42 | 130.04 | — |
| 2026-07-13 | 129.68 | 131.67 | 127.93 | 131.4 | — |
| 2026-07-10 | 134.02 | 134.97 | 129.26 | 129.83 | — |
| 2026-07-09 | 135.57 | 136.06 | 133.4 | 134.84 | — |
| 2026-07-08 | 136.61 | 137.7 | 134.5 | 135.82 | — |
| 2026-07-07 | 132.62 | 136.6 | 132 | 136.36 | — |
| 2026-07-06 | 132.88 | 132.88 | 127.89 | 129.61 | — |
| 2026-07-02 | 126.72 | 131.58 | 126.46 | 131.27 | — |
| 2026-07-01 | 127.28 | 127.62 | 125.13 | 125.97 | — |
| 2026-06-30 | 126.07 | 127.27 | 124.19 | 126.34 | — |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | — |
| 2026-06-26 | 125.5 | 128.7 | 125 | 127.88 | — |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | — |
| 2026-06-24 | 125.28 | 127.26 | 124.78 | 125.16 | — |
| 2026-06-23 | 126.44 | 126.63 | 124.44 | 125.05 | — |
| 2026-06-22 | 124.3 | 125.17 | 123 | 124.87 | — |
| 2026-06-18 | 125.49 | 126.39 | 122.43 | 123.76 | — |
| 2026-06-17 | 126.5 | 128.2 | 124.11 | 125.45 | — |
| 2026-06-16 | 125.58 | 128.18 | 124.14 | 127.23 | — |
| 2026-06-15 | 125.2 | 125.4 | 122.7 | 124.3 | — |
| 2026-06-12 | 126.5 | 126.5 | 124.29 | 125.59 | — |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | — |
| 2026-06-10 | 125.18 | 125.5 | 121.39 | 121.48 | — |
| 2026-06-09 | 128.8 | 129 | 123.2 | 125.5 | — |
| 2026-06-05 | 130.37 | 131.66 | 128.92 | 129.16 | — |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | — |
| 2026-06-03 | 127.59 | 129.86 | 127.5 | 128.99 | — |
| 2026-06-02 | 128.99 | 130.53 | 127.07 | 127.57 | — |
| 2026-06-01 | 133.43 | 133.99 | 130.53 | 131.1 | — |
| 2026-05-29 | 135.41 | 137.2 | 133.55 | 134.43 | — |
| 2026-05-28 | 133.89 | 136.51 | 132.79 | 136.22 | — |
| 2026-05-27 | 133.83 | 136.19 | 132.61 | 133.69 | — |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | — |
| 2026-05-21 | 130.02 | 131.34 | 129.42 | 130.5 | — |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | — |
| 2026-05-19 | 129.5 | 132.34 | 128.34 | 130.5 | — |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | — |
| 2026-05-15 | 132.27 | 132.8 | 129.1 | 129.58 | — |
| 2026-05-14 | 133.77 | 134.65 | 131.81 | 132.06 | — |
| 2026-05-13 | 133.55 | 135.07 | 131.88 | 133.05 | — |
| 2026-05-12 | 135 | 137.5 | 132.71 | 134.94 | — |
| 2026-05-11 | 131.01 | 134.86 | 130.98 | 133.52 | — |
| 2026-05-08 | 130 | 133.34 | 129 | 131.33 | — |
| 2026-05-07 | 136.49 | 136.49 | 133.76 | 134.06 | — |
| 2026-05-06 | 133.39 | 136.75 | 133.19 | 136.3 | — |
| 2026-05-05 | 132.92 | 133.98 | 131.89 | 133.48 | — |
| 2026-05-04 | 130.44 | 133.1 | 130 | 132.69 | — |
| 2026-05-01 | 130 | 132.36 | 129.01 | 131.65 | — |
| 2026-04-30 | 127.96 | 132.21 | 127.96 | 130.84 | — |
| 2026-04-29 | 128.9 | 129.96 | 128 | 128.84 | — |
| 2026-04-28 | 130.33 | 130.47 | 128.34 | 129.26 | — |
| 2026-04-27 | 128.8 | 130.33 | 127.64 | 127.75 | — |
| 2026-04-24 | 131.54 | 132.32 | 129.28 | 130.4 | — |
| 2026-04-23 | 134.02 | 134.68 | 132.79 | 133.64 | — |
| 2026-04-22 | 133.6 | 134.07 | 131.34 | 132.9 | — |
| 2026-04-21 | 136.15 | 136.34 | 132.22 | 133.29 | — |
| 2026-04-20 | 138.05 | 138.54 | 135.48 | 135.87 | — |
| 2026-04-17 | 138.95 | 139.76 | 136.69 | 137.64 | — |
| 2026-04-16 | 138.61 | 140.26 | 137.75 | 138.55 | — |
| 2026-04-15 | 140.96 | 140.96 | 138.06 | 139.77 | — |
| 2026-04-14 | 138.26 | 141.4 | 137.6 | 140.45 | — |