Gilead Sciences, Inc.
GILDNASDAQHealthcare● Active
$129.16
$-0.02(-0.02%)
Market Cap$160.4B
P/E Ratio—
52W High$157.29
52W Low$104.46
Gilead Sciences, Inc.（GILD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gild · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$157.29
Feb 11, 2026
-17.9% from here
5-Year Low5Y
$57.17
Jun 14, 2022
+125.9% from low
IPO Priceadj.
$0.6328
Jan 22, 1992
+20.3K% since IPO
1 Year Ago
$113.00
Jun 9, 2025
+14.3% in 1Y
5 Years Ago
$67.51
Jun 8, 2021
+91.3% in 5Y
10 Years Ago
$87.42
Jun 8, 2016
+47.7% in 10Y
Historical Price Data · GILD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $130.09 | $131.66 | $128.92 | $129.16 | $129.16 | 15.4M | -0.71% |
| Jun 4, 2026 | $130.57 | $131.04 | $128.01 | $129.18 | $129.18 | 13.7M | -1.06% |
| Jun 3, 2026 | $127.59 | $129.86 | $127.50 | $128.99 | $128.99 | 6.2M | +1.10% |
| Jun 2, 2026 | $128.99 | $130.60 | $127.07 | $127.57 | $127.57 | 8.1M | -1.10% |
| Jun 1, 2026 | $133.99 | $133.99 | $130.53 | $131.10 | $131.10 | 6.3M | -2.16% |
| May 29, 2026 | $135.13 | $137.20 | $133.54 | $134.43 | $134.43 | 17.5M | -0.52% |
| May 28, 2026 | $133.89 | $136.51 | $132.79 | $136.22 | $136.22 | 5.6M | +1.74% |
| May 27, 2026 | $133.83 | $136.19 | $132.59 | $133.69 | $133.69 | 5.0M | -0.10% |
| May 26, 2026 | $135.25 | $136.32 | $133.68 | $133.73 | $133.73 | 6.4M | -1.12% |
| May 22, 2026 | $131.57 | $134.52 | $131.12 | $134.36 | $134.36 | 6.0M | +2.12% |
| May 21, 2026 | $130.01 | $131.34 | $129.42 | $130.50 | $130.50 | 4.9M | +0.38% |
| May 20, 2026 | $131.36 | $131.95 | $129.49 | $130.69 | $130.69 | 5.6M | -0.51% |
| May 19, 2026 | $129.50 | $132.34 | $128.34 | $130.50 | $130.50 | 5.0M | +0.77% |
| May 18, 2026 | $130.15 | $131.05 | $129.22 | $129.67 | $129.67 | 5.2M | -0.37% |
| May 15, 2026 | $132.27 | $132.81 | $129.10 | $129.58 | $129.58 | 6.6M | -2.03% |
| May 14, 2026 | $133.77 | $134.65 | $131.81 | $132.06 | $132.06 | 4.5M | -1.28% |
| May 13, 2026 | $133.55 | $135.07 | $131.88 | $133.05 | $133.05 | 6.7M | -0.37% |
| May 12, 2026 | $135.00 | $137.50 | $132.72 | $134.94 | $134.94 | 6.0M | -0.04% |
| May 11, 2026 | $131.01 | $134.86 | $130.98 | $133.52 | $133.52 | 5.4M | +1.92% |
| May 8, 2026 | $130.00 | $133.34 | $129.00 | $131.33 | $131.33 | 10.3M | +1.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GILD
Jan 1 → Dec 31 · 6 years2026+5.4%$122.49 → $129.16
+5.4%
2025+32.5%$92.62 → $122.74
+32.5%
2024+14.2%$80.91 → $92.37
+14.2%
2023-4.8%$85.08 → $81.01
-4.8%
2022+18.8%$72.27 → $85.85
+18.8%
2021+7.5%$67.57 → $72.61
+7.5%
Best Year2025 · +32.5%
Worst Year2023 · -4.8%
Positive Years5 / 6
Avg Annual Return+12.3%
6Y Total Return+91.1%
6Y CAGR~+11.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in GILD?
If you invested $1,000 in GILD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,477
Total Return+47.7%
CAGR~+4.0% / yr
Profit+$477
Based on Jun 8, 2016 · $87.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gilead Sciences, Inc.（GILD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $129.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GILD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GILD 历史股价FMP 日线复权 OHLCV