Nasdaq · GILD · stock
Gilead Sciences, INC. (GILD) stock price history
Every Nasdaq trading session of Gilead Sciences, INC. from Jan 22, 1992 to Nov 11, 2026: 8,740 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GILD adjusted close, 1992 to 2026
- $174.48
- All time high, 2026
- $176.58
- 52 week high, $115.46 low
- 8,740
- Daily sessions since 1992
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
GILD key facts
- Gilead Sciences, INC. (GILD) closed at $169.73 on Nov 11, 2026 on Nasdaq.
- GILD's all time high close is $174.48, set on Nov 4, 2026; its all time low close is $0.1501 on Jun 6, 1994.
- GILD's 52 week range is $115.46 to $176.58.
- GILD returned +41.1% over the year to Nov 11, 2026 and +199.1% over five years.
- Over ten years GILD returned +215%, +12.1% a year compounded.
- GILD's deepest drawdown was -70.8% from Jan 27, 1992 to Jun 6, 1994.
- DataCedar holds 8,740 daily sessions of GILD history from Jan 22, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GILD price chart, 1992 to 2026
GILD returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.3% |
| 3 months | +25.0% |
| 6 months | +28.0% |
| Year to date | +39.5% |
| 1 year | +41.1% |
| 3 years | +144.4% |
| 5 years | +199.1% |
| 10 years | +214.6% |
| Since Jan 22, 1992 | +38,980% |
| Compound annual growth, 34.8 years | +18.7% |
GILD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $174.48 on Nov 4, 2026
- All time low close
- $0.1501 on Jun 6, 1994
- 52 week high
- $176.58 on Nov 5, 2026
- 52 week low
- $115.46 on Jan 5, 2026
- Deepest drawdown
- -70.8% from Jan 27, 1992 to Jun 6, 1994, recovered Aug 11, 1995
- Best single session
- +24.7% on Apr 28, 2000
- Worst single session
- -23.0% on Mar 15, 1996
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1992
- 391×
- Best calendar year
- 1995, +237%
- Worst calendar year
- 1993, -38%
GILD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jan 22, 1992; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $121.00 | $176.58 | $115.46 | $169.73 | +40.0% | 1.5B | 217 |
| 2025 | $89.01 | $126.30 | $85.12 | $121.25 | +36.6% | 2B | 250 |
| 2024 | $74.70 | $94.25 | $57.89 | $88.77 | +18.7% | 1.8B | 252 |
| 2023 | $75.63 | $78.48 | $66.37 | $74.79 | -2.0% | 1.5B | 250 |
| 2022 | $61.44 | $79.37 | $48.73 | $76.31 | +23.6% | 2.1B | 251 |
| 2021 | $47.83 | $63.01 | $47.23 | $61.73 | +30.0% | 1.8B | 252 |
| 2020 | $51.34 | $67.98 | $45.98 | $47.50 | -6.7% | 3.5B | 253 |
| 2019 | $46.60 | $53.82 | $46.40 | $50.91 | +7.9% | 1.7B | 252 |
| 2018 | $52.79 | $65.48 | $45.51 | $47.19 | -9.9% | 1.9B | 251 |
| 2017 | $51.40 | $62.27 | $45.74 | $52.39 | +3.0% | 2.3B | 251 |
| 2016 | $69.29 | $71.95 | $50.01 | $50.88 | -27.6% | 2.7B | 252 |
| 2015 | $65.30 | $84.98 | $59.24 | $70.28 | +8.6% | 2.8B | 252 |
| 2014 | $51.62 | $80.18 | $43.58 | $64.69 | +25.5% | 3.7B | 252 |
| 2013 | $25.50 | $52.24 | $25.35 | $51.54 | +104.5% | 2.5B | 251 |
| 2012 | $14.23 | $26.46 | $14.19 | $25.21 | +79.5% | 3.7B | 250 |
| 2011 | $12.57 | $14.92 | $11.82 | $14.05 | +12.9% | 4.2B | 251 |
| 2010 | $14.89 | $16.99 | $10.89 | $12.44 | -16.2% | 5.8B | 252 |
| 2009 | $17.47 | $18.28 | $13.94 | $14.85 | -15.4% | 4.1B | 251 |
| 2008 | $15.77 | $19.78 | $12.22 | $17.55 | +11.1% | 4.7B | 253 |
| 2007 | $11.20 | $16.44 | $10.62 | $15.79 | +41.7% | 4B | 251 |
| 2006 | $9.09 | $12.01 | $9.00 | $11.14 | +23.5% | 4.2B | 251 |
| 2005 | $6.10 | $9.70 | $5.21 | $9.02 | +50.2% | 4B | 252 |
| 2004 | $5.01 | $6.71 | $4.42 | $6.00 | +20.1% | 5.8B | 251 |
| 2003 | $2.92 | $6.06 | $2.68 | $5.00 | +71.4% | 7.6B | 252 |
| 2002 | $2.79 | $3.43 | $2.24 | $2.92 | +3.5% | 8.3B | 252 |
| 2001 | $1.79 | $3.16 | $1.07 | $2.82 | +58.5% | 8.1B | 248 |
| 2000 | $1.23 | $2.53 | $0.9276 | $1.78 | +53.2% | 6.5B | 251 |
| 1999 | $0.8793 | $2.05 | $0.7560 | $1.16 | +31.8% | 5B | 250 |
| 1998 | $0.8204 | $0.9490 | $0.3861 | $0.8807 | +7.4% | 3B | 252 |
| 1997 | $0.5308 | $1.01 | $0.4531 | $0.8204 | +53.0% | 2.4B | 251 |
| 1996 | $0.6810 | $0.9115 | $0.3485 | $0.5362 | -21.9% | 3.2B | 254 |
| 1995 | $0.2038 | $0.7346 | $0.1984 | $0.6863 | +236.8% | 2B | 251 |
| 1994 | $0.2574 | $0.3056 | $0.1421 | $0.2038 | -20.8% | 657.5M | 247 |
| 1993 | $0.4182 | $0.4182 | $0.2198 | $0.2574 | -37.7% | 941M | 253 |
| 1992 | $0.3700 | $0.5201 | $0.2038 | $0.4129 | n/a | 829.7M | 231 |
GILD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $169.73 | -0.6% |
| October 2026 | $170.68 | +14.5% |
| September 2026 | $149.05 | +1.9% |
| August 2026 | $146.34 | +12.4% |
| July 2026 | $130.21 | +3.1% |
| June 2026 | $126.34 | -5.4% |
| May 2026 | $133.55 | +2.7% |
| April 2026 | $129.99 | -6.1% |
| March 2026 | $138.46 | -5.9% |
| February 2026 | $147.14 | +4.9% |
| January 2026 | $140.23 | +15.7% |
| December 2025 | $121.25 | -1.8% |
About the GILD data
Daily bars. 8,740 sessions from Jan 22, 1992 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AGILD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GILD share price history
