Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Exchange Rates
Interest Rates
Futures
Economy
Global Metrics

Gilead Sciences - 28 Year Stock Price History | GILD

Historical daily share price chart and data for Gilead Sciences since 1992 adjusted for splits. The latest closing stock price for Gilead Sciences as of April 03, 2020 is 78.21.
  • The all-time high Gilead Sciences stock closing price was 122.21 on June 23, 2015.
  • The Gilead Sciences 52-week high stock price is 85.97, which is 9.9% above the current share price.
  • The Gilead Sciences 52-week low stock price is 60.89, which is 22.1% below the current share price.
  • The average Gilead Sciences stock price for the last 52 weeks is 66.43.
  
Gilead Sciences Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 69.4122 65.2300 80.2200 62.6300 78.2100 20.36%
2019 65.6757 63.4400 70.0500 61.6200 64.9800 3.88%
2018 73.8243 74.1000 88.8000 60.5400 62.5500 -12.69%
2017 72.3252 74.1600 85.4700 64.1200 71.6400 0.04%
2016 83.5809 98.0100 102.2900 71.6100 71.6100 -29.23%
2015 106.5288 94.9100 122.2100 94.8000 101.1900 7.35%
2014 89.5787 75.2100 114.2200 65.4800 94.2600 25.51%
2013 56.0605 37.5300 75.2000 37.4750 75.1000 104.49%
2012 28.2605 20.9300 38.1700 20.9300 36.7250 79.45%
2011 19.9639 18.2900 21.6050 17.6700 20.4650 12.94%
2010 19.6352 21.6500 24.7250 15.9150 18.1200 -16.25%
2009 23.0576 26.0900 26.4000 20.7200 21.6350 -15.39%
2008 24.5922 22.6700 28.5500 18.7350 25.5700 11.15%
2007 19.7900 15.7875 23.8700 15.6825 23.0050 41.72%
2006 15.4776 13.6750 17.4375 13.4375 16.2325 23.51%
2005 10.5689 8.6825 13.9075 7.7600 13.1425 50.24%
2004 8.0435 7.2525 9.7600 6.4700 8.7475 20.08%
2003 6.4362 4.3613 8.7488 4.0375 7.2850 71.41%
2002 4.2569 3.8394 4.9638 3.3188 4.2500 3.47%
2001 3.1340 2.3166 4.5131 1.6894 4.1075 58.47%
2000 2.3545 1.7597 3.6313 1.3575 2.5919 53.22%
1999 1.6682 1.2422 2.8869 1.1172 1.6916 31.84%
1998 0.9967 1.1916 1.3516 0.5703 1.2831 7.35%
1997 0.9798 0.7656 1.4416 0.6759 1.1953 52.99%
1996 0.8862 1.0194 1.2734 0.5391 0.7813 -21.87%
1995 0.5761 0.2930 1.0078 0.2930 1.0000 236.81%
1994 0.3143 0.3750 0.4375 0.2188 0.2969 -20.83%
1993 0.4623 0.5703 0.5978 0.3359 0.3750 -37.67%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $98.468B $22.449B
Gilead Sciences, Inc. is a research-based biopharmaceutical company that discovers, develops and commercializes innovative medicines in areas of unmet medical need. The Company strive to transform and simplify care for people with life-threatening illnesses around the world. Gilead's portfolio of products and pipeline of investigational drugs includes treatments for HIV/AIDS, liver diseases, cancer, inflammatory and respiratory diseases, and cardiovascular conditions. Their portfolio of marketed products includes a number of category firsts, including complete treatment regimens for HIV infection available in a once-daily single pill and the first oral antiretroviral pill available to reduce the risk of acquiring HIV infection in certain high-risk adults.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $121.152B 13.85
CSL (CSLLY) Australia $82.413B 0.00
Vertex Pharmaceuticals (VRTX) United States $61.786B 56.07
Regeneron Pharmaceuticals (REGN) United States $54.274B 22.99
Biogen (BIIB) United States $52.308B 8.93
Illumina (ILMN) United States $38.735B 40.05
Seattle Genetics (SGEN) United States $20.070B 0.00
Alexion Pharmaceuticals (ALXN) United States $19.938B 9.25
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $17.372B 0.00
Incyte (INCY) United States $17.036B 36.55
BioMarin Pharmaceutical (BMRN) United States $15.152B 647.77
Genmab (GMAB) Denmark $13.158B 10.21
Galapagos (GLPG) Belgium $12.305B 26.87
Alnylam Pharmaceuticals (ALNY) United States $11.965B 0.00
BioNTech SE (BNTX) Germany $11.935B 0.00
Genmab (GNMSF) Denmark $11.706B 37.65
Moderna (MRNA) United States $11.462B 0.00
Bio-Rad Laboratories (BIO.B) United States $10.922B 51.05
QIAGEN (QGEN) Netherlands $9.172B 27.97
BeiGene (BGNE) Cayman Islands $9.117B 0.00
Exact Sciences (EXAS) United States $8.249B 0.00
Sarepta Therapeutics (SRPT) United States $7.281B 0.00
Bio-Techne Corp (TECH) United States $7.148B 48.92
ACADIA Pharmaceuticals (ACAD) United States $6.332B 0.00
Horizon Therapeutics Public (HZNP) Ireland $5.965B 15.76
Guardant Health (GH) United States $5.709B 0.00
ARGENX SE-ADR (ARGX) Netherlands $5.644B 0.00
Ascendis Pharma (ASND) Denmark $5.347B 0.00
Repligen (RGEN) United States $5.115B 93.53
Exelixis (EXEL) United States $5.045B 16.20
Acceleron Pharma (XLRN) United States $4.309B 0.00
Reata Pharmaceuticals (RETA) United States $4.282B 0.00
China Biologic Products (CBPO) China $3.976B 23.60
Adaptive Biotechnologies (ADPT) United States $3.249B 0.00
Blueprint Medicines (BPMC) United States $3.225B 0.00
Global Blood Therapeutics (GBT) United States $3.203B 0.00
Mirati Therapeutics (MRTX) United States $3.193B 0.00
Vir Biotechnology (VIR) United States $3.184B 0.00
MorphoSys AG (MOR) Germany $3.168B 0.00
Emergent Biosolutions (EBS) United States $2.998B 20.82
Zai Lab (ZLAB) China $2.995B 0.00
Momenta Pharmaceuticals (MNTA) United States $2.837B 0.00
Ultragenyx Pharmaceutical (RARE) United States $2.796B 0.00
NeoGenomics (NEO) United States $2.538B 110.04
Amicus Therapeutics (FOLD) United States $2.400B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $2.396B 40.60
Bluebird Bio (BLUE) United States $2.329B 0.00
Arena Pharmaceuticals (ARNA) United States $2.266B 5.90
Halozyme Therapeutics (HALO) United States $2.244B 0.00
Alkermes (ALKS) Ireland $2.228B 176.50
MyoKardia (MYOK) United States $2.160B 0.00
Deciphera Pharmaceuticals (DCPH) United States $2.062B 0.00
UniQure (QURE) Netherlands $2.016B 0.00
Immunomedics (IMMU) United States $2.011B 0.00
Intercept Pharmaceuticals (ICPT) United States $1.930B 0.00
Denali Therapeutics (DNLI) United States $1.813B 0.00
Fate Therapeutics (FATE) United States $1.742B 0.00
Alector (ALEC) United States $1.720B 0.00
Amarin (AMRN) Ireland $1.707B 0.00
Principia Biopharma (PRNB) United States $1.610B 0.00
Viela Bio (VIE) United States $1.572B 0.00
Arvinas (ARVN) United States $1.553B 0.00
Eidos Therapeutics (EIDX) United States $1.534B 0.00
Zymeworks (ZYME) Canada $1.533B 0.00
Akcea Therapeutics (AKCA) United States $1.471B 31.63
Insmed (INSM) United States $1.428B 0.00
Epizyme (EPZM) United States $1.401B 0.00
Dicerna Pharmaceuticals (DRNA) United States $1.320B 0.00
Ligand Pharmaceuticals (LGND) United States $1.209B 37.55
Inovio Pharmaceuticals (INO) United States $1.128B 0.00
PHARMA MAR SA (PHMMF) Spain $1.107B 0.00
Zealand Pharma (ZEAL) Denmark $1.106B 0.00
Editas Medicine (EDIT) United States $1.073B 0.00
Twist Bioscience (TWST) United States $1.065B 0.00
REGENXBIO (RGNX) United States $1.031B 0.00
Coherus BioSciences (CHRS) United States $1.019B 12.13
NextCure (NXTC) United States $0.963B 0.00
Myriad Genetics (MYGN) United States $0.912B 16.10
Zealand Pharma (ZLDPF) Denmark $0.881B 0.00
NGM Biopharmaceuticals (NGM) United States $0.844B 0.00
I-Mab (IMAB) China $0.827B 0.00
Beam Therapeutics (BEAM) United States $0.827B 0.00
Novavax (NVAX) United States $0.804B 0.00
Intra-Cellular Therapies (ITCI) United States $0.798B 0.00
Revance Therapeutics (RVNC) United States $0.781B 0.00
Sangamo Therapeutics (SGMO) United States $0.752B 0.00
Orchard Therapeutics (ORTX) United Kingdom $0.722B 0.00
Adverum Biotechnologies (ADVM) United States $0.713B 0.00
Cytokineticsorporated (CYTK) United States $0.711B 0.00
Arcus Biosciences (RCUS) United States $0.664B 0.00
Pharming Group (PHGUF) Netherlands $0.663B 0.00
Bellus Health (BLU) Canada $0.662B 0.00
Retrophin (RTRX) United States $0.638B 0.00
GENFIT S.A (GNFT) France $0.620B 0.00
Cara Therapeutics (CARA) United States $0.599B 0.00
Kadmon Holdings (KDMN) United States $0.591B 0.00
Intellia Therapeutics (NTLA) United States $0.586B 0.00
Athenex (ATNX) United States $0.580B 0.00
Codexis (CDXS) United States $0.577B 0.00
Vanda Pharmaceuticals (VNDA) United States $0.551B 4.84
Compugen (CGEN) Israel $0.510B 0.00
AC Immune SA (ACIU) Switzerland $0.507B 12.95
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.500B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $0.489B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $0.487B 0.00
ZIOPHARM Oncology Inc (ZIOP) United States $0.486B 0.00
Intrexon (PGEN) United States $0.480B 0.00
Athersys (ATHX) United States $0.473B 0.00
Frequency Therapeutics (FREQ) United States $0.471B 0.00
Castle Biosciences (CSTL) United States $0.470B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.469B 0.00
ANI Pharmaceuticals (ANIP) United States $0.463B 8.35
Sinovac Biotech (SVA) China $0.460B 0.00
Mesoblast (MESO) Australia $0.451B 0.00
Sorrento Therapeutics (SRNE) United States $0.450B 0.00
Clovis Oncology (CLVS) United States $0.448B 0.00
MeiraGTx Holdings (MGTX) United States $0.436B 0.00
Scholar Rock Holding (SRRK) United States $0.430B 0.00
Heska (HSKA) United States $0.425B 0.00
Morphic Holding (MORF) United States $0.415B 0.00
Prothena (PRTA) Ireland $0.413B 0.00
DBV Technologies S.A (DBVT) France $0.411B 0.00
Anika Therapeutics (ANIK) United States $0.394B 13.58
Verastem (VSTM) United States $0.391B 0.00
Aquinox Pharmaceuticals (NLTX) United States $0.388B 0.00
AnaptysBio (ANAB) United States $0.384B 0.00
UROGEN PHARMA (URGN) United States $0.384B 0.00
Agenus (AGEN) United States $0.383B 0.00
Vericel (VCEL) United States $0.382B 56.67
Xenon Pharmaceuticals (XENE) Canada $0.369B 0.00
BioDelivery Sciences (BDSI) United States $0.365B 42.11
Cellectis S.A (CLLS) France $0.354B 0.00
MiMedx (MDXG) United States $0.354B 0.00
Cue Biopharma (CUE) United States $0.343B 0.00
CytomX Therapeutics (CTMX) United States $0.342B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $0.342B 0.00
Kala Pharmaceuticals (KALA) United States $0.338B 0.00
PDL BioPharma (PDLI) United States $0.329B 9.85
Merus (MRUS) Netherlands $0.305B 0.00
Cellular Biomedicine (CBMG) United States $0.300B 0.00
WAVE Life Sciences (WVE) Singapore $0.285B 0.00
Dynavax Technologies (DVAX) United States $0.273B 0.00
Puma Biotechnology (PBYI) United States $0.273B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.270B 0.00
ADMA Biologics Inc (ADMA) United States $0.267B 0.00
Syros Pharmaceuticals (SYRS) United States $0.265B 0.00
NantKwest (NK) United States $0.256B 0.00
Kamada (KMDA) Israel $0.255B 10.59
Avid Bioservices (CDMO) United States $0.245B 0.00
Precision BioSciences (DTIL) United States $0.240B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.238B 0.00
Mersana Therapeutics (MRSN) United States $0.238B 0.00
Albireo Pharma (ALBO) United States $0.235B 0.00
Gritstone Oncology (GRTS) United States $0.226B 0.00
Stemline Therapeutics (STML) United States $0.225B 0.00
Sutro Biopharma (STRO) United States $0.217B 0.00
Seres Therapeutics (MCRB) United States $0.216B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.216B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.210B 0.00
Geron (GERN) United States $0.210B 0.00
Aduro Biotech (ADRO) United States $0.205B 0.00
MannKind (MNKD) United States $0.200B 0.00
ChromaDex (CDXC) United States $0.197B 0.00
Alcobra (ARCT) United States $0.197B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.188B 1.69
XOMA (XOMA) United States $0.181B 0.00
VBI Vaccines (VBIV) United States $0.180B 0.00
Starpharma Holdings (SPHRY) Australia $0.180B 0.00
Abeona Therapeutics (ABEO) United States $0.175B 0.00
HOOKIPA Pharma (HOOK) United States $0.171B 0.00
Protagonist Therapeutics (PTGX) United States $0.169B 0.00
Selecta Biosciences (SELB) United States $0.158B 0.00
Prometic Life Sciences (LMNL) Canada $0.156B 0.00
IVERIC Bio (ISEE) United States $0.152B 0.00
OSMOTICA PHARM (OSMT) United States $0.151B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.150B 0.00
Fortress Biotech (FBIO) United States $0.149B 0.00
POXEL SA FRANCE (PXXLF) France $0.149B 0.00
Spero Therapeutics (SPRO) United States $0.148B 0.00
Aytu Bioscience (AYTU) United States $0.147B 0.00
Dyadic (DYAI) United States $0.142B 0.00
Liquidia Technologies (LQDA) United States $0.140B 0.00
AIT Therapeutics (XAIR) United States $0.136B 0.00
Windtree Therapeutics (WINT) United States $0.136B 0.00
Kindred Biosciences (KIN) United States $0.136B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.136B 0.00
Newron Pharmaceuticals SpA (NWPHF) Italy $0.134B 0.00
Biofrontera AG (BFRA) Germany $0.133B 0.00
Theratechnologies (THTX) Canada $0.129B 0.00
Cerecor (CERC) United States $0.126B 0.00
Antibe Therapeutics (ATBPF) Canada $0.123B 0.00
Affimed (AFMD) Germany $0.120B 0.00
Exicure (XCUR) United States $0.119B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.117B 0.00
Enzo Biochem (ENZ) United States $0.117B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.115B 0.00
VTv Therapeutics (VTVT) United States $0.114B 0.00
Celyad SA (CYAD) Belgium $0.104B 0.00
Northwest Biotherapeutics (NWBO) United States $0.103B 0.00
Cidara Therapeutics (CDTX) United States $0.100B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.095B 0.00
Strongbridge Biopharma (SBBP) United States $0.094B 0.00
TELA Bio (TELA) United States $0.091B 0.00
Aptinyx (APTX) United States $0.091B 0.00
OvaScience (MLND) United States $0.089B 0.00
PHASEBIO PHARMA (PHAS) United States $0.082B 0.00
ARAVIVE, INC (ARAV) United States $0.081B 0.00
Five Prime Therapeutics (FPRX) United States $0.078B 0.00
Happiness Biotech Group (HAPP) China $0.078B 0.00
Orgenesis (ORGS) United States $0.073B 4.27
Clearside Biomedical (CLSD) United States $0.071B 0.00
Cyclerion Therapeutics (CYCN) United States $0.070B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.068B 0.00
Adocia (ADOCY) France $0.066B 0.00
Checkpoint Therapeutics (CKPT) United States $0.066B 0.00
Menlo Therapeutics (MNLO) United States $0.063B 0.00
Arbutus Biopharma (ABUS) Canada $0.063B 0.00
Eton Pharmaceuticals (ETON) United States $0.063B 0.00
Vaccinex (VCNX) United States $0.062B 0.00
Emmaus Life Sciences (EMMA) United States $0.061B 0.00
Proteostasis Therapeutics (PTI) United States $0.059B 0.00
Pluristem Therapeutics (PSTI) Israel $0.058B 0.00
SESEN BIO, INC (SESN) United States $0.057B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.056B 0.00
Applied Genetic Technologies (AGTC) United States $0.055B 0.00
AquaBounty Technologies (AQB) United States $0.054B 0.00
Synlogic (SYBX) United States $0.052B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.051B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.048B 0.00
Trevena (TRVN) United States $0.046B 0.00
Catalyst Biosciences (CBIO) United States $0.045B 0.00
Stealth BioTherapeutics (MITO) United States $0.043B 0.00
Acorda Therapeutics (ACOR) United States $0.042B 0.00
Vascular Biogenics (VBLT) Israel $0.042B 0.00
Soligenix (SNGX) United States $0.038B 0.00
Idera Pharmaceuticals (IDRA) United States $0.038B 0.00
Cocrystal Pharma (COCP) United States $0.037B 0.00
Organovo Holdings (ONVO) United States $0.034B 0.00
DiaMedica Therapeutics (DMAC) United States $0.034B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.033B 0.00
Advaxis (ADXS) United States $0.032B 0.00
Lumos Pharma (LUMO) United States $0.032B 0.00
CollPlant Holdings (CLGN) Israel $0.032B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.031B 0.00
Celldex Therapeutics (CLDX) United States $0.030B 0.00
ATyr Pharma (LIFE) United States $0.027B 0.00
Prima BioMed (IMMP) Australia $0.026B 0.00
Celsion (CLSN) United States $0.026B 0.00
Pulmatrix (PULM) United States $0.026B 0.00
Curis (CRIS) United States $0.025B 0.00
Evogene (EVGN) Israel $0.024B 0.00
TOCAGEN INC (TOCA) United States $0.023B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.022B 0.00
Signal Genetics (MGEN) United States $0.021B 0.00
BioCardia (BCDA) United States $0.021B 0.00
Entera Bio (ENTX) Israel $0.021B 0.00
Novogen (KZIA) Australia $0.019B 0.00
Cleveland BioLabs (CBLI) United States $0.019B 0.00
Alimera Sciences (ALIM) United States $0.019B 0.00
Stellar Biotechnologies (EDSA) Canada $0.018B 0.00
Oncobiologics (OTLK) United States $0.017B 0.00
Cesca Therapeutics (THMO) United States $0.017B 0.00
Apricus Biosciences (SEEL) United States $0.016B 0.00
VIVUS (VVUS) United States $0.015B 0.00
Titan Pharmaceuticals (TTNP) United States $0.015B 0.00
AEterna Zentaris (AEZS) United States $0.011B 0.00
MYOS RENS Technology (MYOS) United States $0.011B 0.00
Bionano Genomics (BNGO) United States $0.010B 0.00
Aptevo Therapeutics (APVO) United States $0.010B 0.00
Unum Therapeutics (UMRX) United States $0.010B 0.00
Prana Biotechnology (ATHE) Australia $0.009B 0.00
TrovaGene (TROV) United States $0.008B 0.00
TRACON Pharmaceuticals (TCON) United States $0.008B 0.00
Genetic Technologies (GENE) Australia $0.007B 0.00
Neuralstem (SNCA) United States $0.007B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.006B 0.00
IMMURON (IMRN) Australia $0.006B 0.00
Benitec Biopharma (BNTC) Australia $0.006B 0.00
Spherix (AIKI) United States $0.003B 0.00
Innate Pharma S.A (IPHA) France $0.000B 0.00