|
Market Closed -
Nasdaq
21:00:00 02/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 170.33 USD | -0.21% |
|
+7.34% | +38.77% |
| 11-02 | Dr Reddy's gets tentative US FDA nod for generic HIV prevention | RE |
| 10-30 | Gilead's HIV Franchise Supports Growth Outlook, RBC Says | MT |
Stock exchange
Nasdaq
GILD 170.33 $
-0.21%
1.51B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| GILD | 170.33USD | -0.21% | 1.51B $ | ||
CBOE
| GILD | 170.38USD | -0.21% | 78.76M $ | |
|
Mexican S.E.
| GILD * | 3,235.00MXN | +4.35% | 2.84M $ | |
|
Tradegate
| GIS | 152.40EUR | +0.12% | 28.19K € | |
|
London S.E.
| 0QYQ | 168.00USD | -2.33% | 30.74K $ | |
|
Boerse Muenchen
| GIS | 153.00EUR | +0.35% | 16.98K € | |
|
Xetra
| GIS | 152.42EUR | +1.15% | 7.47K € | |
|
CBOE
| 0QYQ | 151.84EUR | -0.85% | 4.25K € | |
|
CBOE
| 152.12EUR | -1.27% | 2.74K € | ||
|
Borsa Italiana
| 1GILD | 128.64EUR | -2.22% | 128.64 € | |
|
Börse Stuttgart
| GIS | 152.36EUR | +0.08% | 0 € | |
|
Santiago S.E.
| GILD | 158.69USD | -.--% | 0 $ | |
|
Wiener Boerse
| GILD | 154.54EUR | +6.80% | 0 € | |
|
Lima
| GILDUS | 159.08USD | -.--% | 0 $ | |
|
Santiago S.E.
| GILDCL | 157,780.00CLP | 0.00% | 0 $ | |
|
Swiss Exchange
| GILD | 139.08CHF | -1.38% | 0 CHF | |
|
Swiss Exchange
| GILD | 169.78USD | -0.81% | 0 $ | |
|
Deutsche Boerse AG
| GIS | 152.42EUR | +2.27% | 0 € | |
| GILD34 | 84.00BRL | +13.53% | 672 R$ | ||
| GILD | 70,525.00ARS | -0.84% | 40.34M $ | ||
|
Buenos Aires S.E.
| GILDD | 44.78USD | -0.93% | 268.68 $ | |
| GILD | 34.40CAD | +0.15% | 421K $ | ||
|
Deutsche Boerse AG
| GIS0 | 21.80EUR | +0.93% | 0 € |
Quotes 5-day view: Gilead Sciences, Inc.
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | US$159.08 | US$159.20 | US$165.61 | US$170.68 | US$170.33 |
| Volume | 4,934,514 | 5,002,342 | 8,431,613 | 11,427,256 | 8,876,067 |
| Change | +0.25% | +0.08% | +4.03% | +3.06% | -0.21% |
| Opening | US$156.05 | US$157.28 | US$162.89 | US$170.25 | US$169.85 |
| High | US$159.28 | US$160.83 | US$165.70 | US$175.65 | US$172.61 |
| Low | US$155.76 | US$156.04 | US$160.86 | US$169.00 | US$166.38 |
Performance
| 1 day | -0.21% | ||
| 1 week | +7.34% | ||
| Current month | -0.21% | ||
| 1 month | +17.68% | ||
| 3 months | +30.81% | ||
| 6 months | +29.38% | ||
| Current year | +38.77% | ||
| 1 year | +42.19% | ||
| 3 years | +109.69% | ||
| 5 years | +158.47% | ||
| 10 years | +134.91% |
Volumes
marketsDaily volume
8,876,067
Estimated daily volume
8,876,067
Avg. Volume 20 sessions
6,676,377
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
1,137,187,294.41
Record volume 1
455,344,000
Record volume 2
267,611,064
Record volume 3
264,222,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
211,266,876,122
Net sales (USD)
29,443,000,000
Number of employees
17,000
Sales / Employee (USD)
1,731,941
Free-Float
99.86%
Free-Float capitalization (USD)
210,961,001,255
Average Daily Capital Traded
0.54%
Indicators
Moving average 5 days
164.98
Moving average 20 days
154.45
Moving average 50 days
150.87
Moving average 100 days
141.63
Price spread / (MMA5)
-3.14%
Price spread / (MMA20)
-9.32%
Price spread / (MMA50)
-11.42%
Price spread / (MMA100)
-16.85%
STIM
RSI 9 days
79.83
RSI 14 days
74.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.21% | +7.34% | +42.19% | +109.69% | 211B | |
| -0.46% | +10.31% | +63.52% | +143.15% | 1,257B | |
| -0.97% | +1.60% | +43.25% | +80.09% | 651B | |
| -2.05% | +0.73% | +32.47% | +101.62% | 510B | |
| +0.08% | -0.63% | +52.79% | +67.12% | 388B | |
| -0.78% | +5.51% | +72.55% | +44.25% | 366B | |
| +0.96% | +2.83% | +33.09% | +58.89% | 303B | |
| +0.56% | +8.61% | +12.63% | +35.60% | 288B | |
| -0.12% | +4.68% | +55.97% | +74.59% | 252B | |
| -0.55% | +3.60% | -14.73% | -60.69% | 179B | |
| Average | -0.28% | +4.51% | +39.37% | +65.43% | 440.54B | |
| Weighted average by Cap. | -0.31% | +5.24% | +46.68% | +87.48% |
Historical Quotes: Gilead Sciences, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
61481ff.xjGMaFc_6R9yAZrmhKSLHMIct1_6WxxiREV-W7NMufk.ngjGBSNXjmtATf22yMPpWu9Q-Ae-M14bcXQpa_4Ljqb1Ae8jZwzYVTlN0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 170.33 | 1,602,539 | 6,097,558 |
| 20:59:59 | 170.39 | 1,895 | 4,495,019 |
| 20:59:59 | 170.39 | 190 | 4,493,124 |
| 20:59:59 | 170.38 | 206 | 4,492,934 |
| 20:59:59 | 170.38 | 100 | 4,492,728 |
| 20:59:59 | 170.38 | 100 | 4,492,628 |
| 20:59:59 | 170.37 | 528 | 4,492,528 |
| 20:59:59 | 170.39 | 100 | 4,492,000 |
| 20:59:59 | 170.37 | 206 | 4,491,900 |
| 20:59:59 | 170.37 | 206 | 4,491,694 |
Price Extremes
| 1 week | 156.04 |  | 175.65 |
| 1 month | 142.6 | | 175.65 |
| Current year | 116.88 | | 175.65 |
| 1 year | 116.88 | | 175.65 |
| 3 years | 62.07 | | 175.65 |
| 5 years | 57.16 | | 175.65 |
| 10 years | 56.56 | | 175.65 |
Monthly variations
Annual variations
| 2026 | +38.77% | ||
| 2025 | +32.88% | ||
| 2024 | +14.02% | ||
| 2023 | -5.64% | ||
| 2022 | +18.23% | ||
| 2021 | +24.63% | ||
| 2020 | -10.34% | ||
| 2019 | +3.88% | ||
| 2018 | -12.69% | ||
| 2017 | +0.04% | ||
| 2016 | -29.23% | ||
| 2015 | +7.35% | ||
| 2014 | +25.51% | ||
| 2013 | +104.49% | ||
| 2012 | +79.45% | ||
| 2011 | +12.94% | ||
| 2010 | -16.25% | ||
| 2009 | -15.39% | ||
| 2008 | +11.15% | ||
| 2007 | +41.72% | ||
| 2006 | +23.51% | ||
| 2005 | +50.24% | ||
| 2004 | +20.08% | ||
| 2003 | +71.41% | ||
| 2002 | +3.47% | ||
| 2001 | +58.48% | ||
| 2000 | +53.23% | ||
| 1999 | +31.81% | ||
| 1998 | +7.35% | ||
| 1997 | +53.00% | ||
| 1996 | -21.88% | ||
| 1995 | +236.84% | ||
| 1994 | -20.83% | ||
| 1993 | -37.66% | ||
| 1992 | -4.94% |
- Stock Market
- Stocks
- GILD Stock
- Quotes Gilead Sciences, Inc.
Select your edition
All financial news and data tailored to specific country editions
