GILD weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, GILD increased in 26 and decreased in 26. The average return for this period was +0.65%, while the median return was +0.01%. Maximum gain was +8.37% on 2025-02-14 and maximum loss was -6.57% on 2025-05-09.
Total : 52 Weeks
In the last 52 weeks, GILD increased in 26 and decreased in 26. The average return for this period was +0.65%, while the median return was +0.01%. Maximum gain was +8.37% on 2025-02-14 and maximum loss was -6.57% on 2025-05-09.
In the last 52 weeks, GILD increased in 26 and decreased in 26. The average return for this period was +0.65%, while the median return was +0.01%. Maximum gain was +8.37% on 2025-02-14 and maximum loss was -6.57% on 2025-05-09.
| 2025-12-26 | 124.1 | 124.7 | +0.5% |
| 2025-12-19 | 122.0 | 124.3 | +1.9% |
| 2025-12-12 | 121.0 | 120.4 | -0.5% |
| 2025-12-05 | 125.9 | 121.2 | -3.7% |
| 2025-11-28 | 127.0 | 125.8 | -0.9% |
| 2025-11-21 | 125.2 | 126.6 | +1.1% |
| 2025-11-14 | 119.4 | 125.0 | +4.7% |
| 2025-11-07 | 119.8 | 118.8 | -0.8% |
| 2025-10-31 | 121.5 | 119.8 | -1.4% |
| 2025-10-24 | 122.6 | 120.9 | -1.3% |
| 2025-10-17 | 116.3 | 122.8 | +5.6% |
| 2025-10-10 | 115.7 | 117.2 | +1.3% |
| 2025-10-03 | 112.6 | 112.7 | +0.1% |
| 2025-09-26 | 113.5 | 112.1 | -1.2% |
| 2025-09-19 | 113.7 | 114.1 | +0.4% |
| 2025-09-12 | 114.7 | 114.6 | -0.1% |
| 2025-09-05 | 112.9 | 115.1 | +1.9% |
| 2025-08-29 | 114.9 | 113.0 | -1.7% |
| 2025-08-22 | 118.3 | 114.8 | -3.0% |
| 2025-08-15 | 119.2 | 118.4 | -0.7% |
| 2025-08-08 | 113.5 | 119.4 | +5.3% |
| 2025-08-01 | 113.4 | 113.2 | -0.2% |
| 2025-07-25 | 108.4 | 116.2 | +7.2% |
| 2025-07-18 | 109.7 | 108.2 | -1.3% |
| 2025-07-11 | 112.0 | 109.6 | -2.1% |
| 2025-07-03 | 110.6 | 111.8 | +1.0% |
| 2025-06-27 | 108.8 | 110.7 | +1.7% |
| 2025-06-20 | 110.2 | 108.5 | -1.5% |
| 2025-06-13 | 112.6 | 110.0 | -2.3% |
| 2025-06-06 | 109.2 | 112.5 | +2.9% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 137.97 | 139.55 | 137.02 | 139.03 | — |
| 2026-04-10 | 142.2 | 142.28 | 138.45 | 138.99 | — |
| 2026-04-09 | 140.12 | 142.97 | 139.96 | 142.09 | — |
| 2026-04-08 | 139.06 | 141.57 | 138.47 | 141.54 | — |
| 2026-04-07 | 139 | 139.39 | 137.15 | 138.8 | — |
| 2026-04-06 | 139.24 | 140.71 | 138.93 | 140.13 | — |
| 2026-04-02 | 139.59 | 141.34 | 138.64 | 139.71 | — |
| 2026-04-01 | 139.17 | 141.49 | 138.82 | 140.3 | — |
| 2026-03-31 | 137.71 | 140.34 | 137.33 | 139.37 | — |
| 2026-03-30 | 134.57 | 136.63 | 133.89 | 136.34 | — |
| 2026-03-27 | 136.85 | 137.47 | 134.1 | 134.25 | — |
| 2026-03-26 | 138.39 | 138.94 | 136.66 | 136.88 | — |
| 2026-03-25 | 139.76 | 140.41 | 137.92 | 138.26 | — |
| 2026-03-24 | 136.8 | 138.37 | 136.46 | 138.11 | — |
| 2026-03-23 | 139.55 | 139.8 | 136.44 | 137.34 | — |
| 2026-03-20 | 140.43 | 141 | 136.49 | 137.21 | — |
| 2026-03-19 | 141.41 | 142.09 | 140.12 | 141.11 | — |
| 2026-03-18 | 143.16 | 143.79 | 139.23 | 141.29 | — |
| 2026-03-17 | 146.34 | 146.4 | 143.27 | 144.4 | — |
| 2026-03-16 | 144.23 | 146.13 | 142.68 | 145.21 | — |
| 2026-03-13 | 146.37 | 148.22 | 144.2 | 144.99 | — |
| 2026-03-12 | 145.11 | 146.95 | 143.89 | 145.21 | — |
| 2026-03-11 | 147.11 | 149.3 | 145.81 | 146 | — |
| 2026-03-10 | 147.73 | 149.38 | 146.84 | 148.56 | — |
| 2026-03-09 | 143.5 | 146.92 | 143.49 | 146.63 | — |
| 2026-03-06 | 143.56 | 144.65 | 142.77 | 143.93 | — |
| 2026-03-05 | 146.32 | 146.75 | 143.35 | 145.14 | — |
| 2026-03-04 | 148.92 | 148.92 | 146.1 | 148.22 | — |
| 2026-03-03 | 148.13 | 148.84 | 145.52 | 147.83 | — |
| 2026-03-02 | 147.87 | 150.77 | 147.8 | 150.03 | — |
| 2026-02-27 | 143.56 | 150 | 143.37 | 148.95 | — |
| 2026-02-26 | 145.92 | 146.36 | 143.09 | 143.77 | — |
| 2026-02-25 | 147.35 | 149.11 | 146.39 | 147.12 | — |
| 2026-02-25 | 147.35 | 149.11 | 146.39 | 147.12 | — |
| 2026-02-25 | 147.35 | 149.11 | 146.39 | 147.12 | — |
| 2026-02-24 | 149.72 | 150.08 | 147.05 | 147.64 | — |
| 2026-02-23 | 148.93 | 152.46 | 148.38 | 149.83 | — |
| 2026-02-20 | 150.58 | 153.26 | 150.09 | 151.4 | — |
| 2026-02-19 | 152.34 | 152.82 | 150.33 | 151.12 | — |
| 2026-02-18 | 156.01 | 156.01 | 152.37 | 152.74 | — |
| 2026-02-17 | 155.04 | 155.75 | 153.31 | 155.27 | — |
| 2026-02-13 | 151.89 | 156.95 | 151.46 | 154.98 | — |
| 2026-02-12 | 153.42 | 155.73 | 150.82 | 151.81 | — |
| 2026-02-11 | 148.9 | 157.29 | 147.38 | 155.8 | — |
| 2026-02-10 | 151.47 | 151.87 | 147.07 | 147.23 | — |
| 2026-02-09 | 151.85 | 153 | 150.18 | 151.68 | — |
| 2026-02-06 | 149.69 | 153.13 | 148.71 | 152.5 | — |
| 2026-02-05 | 146.5 | 150.5 | 145.87 | 149.37 | — |
| 2026-02-04 | 144.14 | 146.73 | 143.5 | 146.23 | — |
| 2026-02-03 | 142.16 | 145.94 | 142.03 | 143.28 | — |
| 2026-02-02 | 141.05 | 143.8 | 140.01 | 142.89 | — |
| 2026-01-30 | 139.08 | 142.2 | 138.65 | 141.95 | — |
| 2026-01-29 | 139.75 | 140.51 | 138.23 | 139.55 | — |
| 2026-01-28 | 140.41 | 140.87 | 138.69 | 139.72 | — |
| 2026-01-27 | 137.54 | 141.71 | 137.54 | 140.97 | — |
| 2026-01-26 | 135.88 | 138.03 | 133.69 | 137.78 | — |
| 2026-01-23 | 131.26 | 136.3 | 131 | 135.93 | — |
| 2026-01-22 | 129.13 | 133.1 | 129 | 131.14 | — |
| 2026-01-21 | 123.73 | 129.39 | 122.68 | 129.11 | — |
| 2026-01-20 | 123.8 | 126.24 | 122.28 | 124.14 | — |