Stock listing
NASDAQ:GILD Gilead Sciences, Inc. Stock
Home listing (NASDAQ) of Gilead Sciences, Inc.
Follow Gilead Sciences, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:GILD
$170.68 USD +5.07 (+3.1%)
Close on Oct 30, 2026
- Day range
- $169.00 – $175.65 USDOct 30, 2026
- Volume
- 11.36M sharesOct 30, 2026
- Market cap
- $211.6B USDAt the close on Oct 30, 2026 · price × 1.24B shares outstanding
- 52-week range
- $114.02 – $175.65 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $902.4M USDMedian day 5.72M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:GILD · Home | $170.68 USD | +5.07 (+3.1%) | 11,363,966 | $170.00 | $175.65 | $169.00 | $165.61 | Close on Oct 30, 2026 |
| TSX:GILD | $31.95 CAD | +0.54 (+1.7%) | 4,698 | $31.71 | $31.97 | $31.42 | $31.41 | Close on Oct 27, 2026 |
| Xetra:GIS | €141.62 EUR | +1.60 (+1.1%) | 490 | €141.72 | €142.00 | €140.46 | €140.02 | Close on Oct 27, 2026 |
| Cboe Canada:GILD | $31.78 CAD | +0.37 (+1.2%) | 1,600 | $31.65 | $31.86 | $31.65 | $31.41 | Close on Oct 27, 2026 |
| BMV:GILD | $2,934.73 MXN | +24.73 (+0.8%) | 385 | $2,934.73 | $2,934.73 | $2,934.73 | $2,910.00 | Close on Oct 27, 2026 |
| Frankfurt:GIS | €154.34 EUR | +13.02 (+9.2%) | 1,801 | €151.40 | €156.00 | €151.40 | €141.32 | Close on Oct 30, 2026 |
| B3:GILD34 | 70.79 BRL | +4.71 (+7.1%) | 146 | 69.94 | 70.87 | 69.70 | 66.08 | Close on Oct 27, 2026 |
| Dusseldorf:GIS | €154.36 EUR | +12.92 (+9.1%) | — | €151.08 | €154.36 | €151.08 | €141.44 | Close on Oct 30, 2026 |
| Munich:GIS | €141.58 EUR | +2.22 (+1.6%) | — | €141.58 | €141.58 | €141.58 | €139.36 | Close on Oct 27, 2026 |
| Hamburg:GIS | €154.30 EUR | +12.90 (+9.1%) | — | €151.34 | €154.30 | €150.78 | €141.40 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:GILD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $170.68 | +5.07 | +3.1% | $170.00 | $175.65 | $169.00 | 11,363,966 | |
| $165.61 | +6.41 | +4.0% | $162.99 | $165.70 | $160.86 | 8,345,119 | |
| $159.20 | +0.12 | +0.1% | $157.30 | $160.83 | $156.04 | 4,846,215 | |
| $159.08 | +0.39 | +0.2% | $156.42 | $159.28 | $155.76 | 4,931,456 | |
| $158.69 | +2.65 | +1.7% | $157.62 | $159.69 | $157.52 | 6,037,050 | |
| $156.04 | -1.15 | -0.7% | $156.47 | $157.65 | $155.76 | 6,070,932 | |
| $157.19 | +3.62 | +2.4% | $154.24 | $157.42 | $153.00 | 6,210,518 | |
| $153.57 | -2.94 | -1.9% | $154.73 | $155.42 | $151.71 | 6,220,836 | |
| $156.51 | +3.44 | +2.2% | $155.37 | $157.48 | $154.02 | 5,793,495 | |
| $153.07 | -3.12 | -2.0% | $155.39 | $157.24 | $152.92 | 6,835,294 | |
| $156.19 | -1.18 | -0.7% | $157.32 | $157.58 | $155.62 | 7,770,900 | |
| $157.37 | +3.83 | +2.5% | $156.39 | $160.51 | $156.02 | 8,287,500 | |
| $153.54 | +5.62 | +3.8% | $148.19 | $153.76 | $147.48 | 5,756,500 | |
| $147.92 | -2.51 | -1.7% | $151.16 | $151.16 | $147.26 | 5,558,100 | |
| $150.43 | -0.74 | -0.5% | $151.84 | $152.26 | $149.80 | 5,791,400 | |
| $151.17 | +4.07 | +2.8% | $147.23 | $151.44 | $146.10 | 5,802,000 | |
| $147.10 | +0.25 | +0.2% | $146.73 | $147.59 | $144.65 | 4,489,500 | |
| $146.85 | +2.62 | +1.8% | $145.28 | $148.60 | $144.85 | 5,096,700 | |
| $144.23 | -0.40 | -0.3% | $145.11 | $146.14 | $142.60 | 3,723,400 | |
| $144.63 | -0.11 | -0.1% | $143.21 | $145.16 | $142.79 | 6,137,600 | |
| $144.74 | -2.76 | -1.9% | $147.65 | $148.00 | $144.00 | 5,043,900 | |
| $147.50 | -1.55 | -1.0% | $149.44 | $149.44 | $147.19 | 4,438,500 | |
| $149.05 | -2.23 | -1.5% | $150.88 | $151.28 | $148.98 | 5,357,200 | |
| $151.28 | -0.93 | -0.6% | $150.18 | $152.63 | $148.79 | 5,322,400 | |
| $152.21 | +1.28 | +0.8% | $149.80 | $152.74 | $149.41 | 5,076,500 | |
| $150.93 | +1.24 | +0.8% | $150.05 | $151.00 | $148.02 | 5,284,300 | |
| $149.69 | -1.68 | -1.1% | $151.10 | $152.98 | $149.59 | 5,074,700 | |
| $151.37 | -1.30 | -0.9% | $153.60 | $154.20 | $150.06 | 6,191,700 | |
| $152.67 | +2.11 | +1.4% | $150.65 | $153.28 | $148.65 | 5,080,000 | |
| $150.56 | +0.45 | +0.3% | $150.11 | $152.10 | $148.22 | 5,569,200 | |
| $150.11 | -0.78 | -0.5% | $150.56 | $153.23 | $149.57 | 16,412,100 | |
| $150.89 | +3.21 | +2.2% | $148.78 | $151.04 | $146.89 | 7,842,200 | |
| $147.68 | +1.38 | +0.9% | $146.58 | $149.30 | $146.12 | 5,187,900 | |
| $146.30 | -0.11 | -0.1% | $144.00 | $146.35 | $142.94 | 4,532,600 | |
| $146.41 | +2.69 | +1.9% | $144.26 | $146.75 | $143.71 | 4,919,900 | |
| $143.72 | -1.09 | -0.8% | $145.24 | $145.99 | $143.50 | 4,202,400 | |
| $144.81 | -0.84 | -0.6% | $145.07 | $145.91 | $143.67 | 6,019,300 | |
| $145.65 | -0.99 | -0.7% | $145.46 | $147.68 | $145.00 | 4,582,500 | |
| $146.64 | -4.36 | -2.9% | $146.98 | $148.65 | $145.45 | 6,080,100 | |
| $151.00 | -0.22 | -0.1% | $149.23 | $151.19 | $149.23 | 6,181,300 | |
| $151.22 | +1.61 | +1.1% | $150.67 | $151.48 | $148.41 | 4,497,700 | |
| $149.61 | -0.31 | -0.2% | $150.00 | $152.55 | $148.83 | 4,923,200 | |
| $149.92 | +3.58 | +2.4% | $148.52 | $149.96 | $146.92 | 4,868,100 | |
| $146.34 | +0.66 | +0.5% | $144.23 | $147.22 | $143.18 | 6,594,700 | |
| $145.68 | -3.18 | -2.1% | $149.47 | $149.47 | $144.88 | 3,946,900 | |
| $148.86 | +0.77 | +0.5% | $147.30 | $149.11 | $146.01 | 5,014,800 | |
| $148.09 | -0.68 | -0.5% | $148.00 | $149.62 | $147.00 | 5,258,300 | |
| $148.77 | +2.03 | +1.4% | $146.60 | $148.94 | $145.58 | 4,630,300 | |
| $146.74 | +0.62 | +0.4% | $145.93 | $146.84 | $144.59 | 6,182,900 | |
| $146.12 | +2.68 | +1.9% | $144.52 | $147.91 | $143.50 | 5,384,300 | |
| $143.44 | -4.16 | -2.8% | $146.69 | $146.82 | $143.19 | 7,167,600 | |
| $147.60 | +4.16 | +2.9% | $145.10 | $148.97 | $144.30 | 6,738,600 | |
| $143.44 | +4.52 | +3.3% | $140.00 | $143.89 | $139.54 | 5,758,800 | |
| $138.92 | +0.56 | +0.4% | $138.36 | $139.49 | $136.63 | 3,940,300 | |
| $138.36 | +0.22 | +0.2% | $136.81 | $138.43 | $135.91 | 3,407,800 | |
| $138.14 | +2.27 | +1.7% | $136.94 | $138.30 | $136.03 | 4,896,600 | |
| $135.87 | +0.10 | +0.1% | $133.99 | $137.12 | $133.30 | 5,683,800 | |
| $135.77 | +2.71 | +2.0% | $132.68 | $136.85 | $132.01 | 5,493,700 | |
| $133.06 | -0.15 | -0.1% | $131.61 | $134.32 | $131.61 | 6,833,700 | |
| $133.21 | +2.35 | +1.8% | $132.10 | $134.09 | $130.59 | 8,201,800 | |
| $130.86 | -0.90 | -0.7% | $133.99 | $134.48 | $129.02 | 9,234,800 | |
| $131.76 | -3.49 | -2.6% | $136.00 | $137.80 | $129.60 | 11,383,400 | |
| $135.25 | +4.10 | +3.1% | $131.15 | $135.57 | $129.54 | 10,091,400 | |
| $131.15 | +0.94 | +0.7% | $131.10 | $131.50 | $129.04 | 7,523,500 | |
| $130.21 | -1.07 | -0.8% | $130.23 | $130.89 | $128.76 | 6,531,600 | |
| $131.28 | -1.45 | -1.1% | $130.02 | $131.39 | $128.28 | 6,724,500 |
- Ticker
- NASDAQ:GILD
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Gilead Sciences to Present at Upcoming Fourth Quarter 2026 Investor Conferences
Latest earnings call · Oct 29, 2026
Gilead Sciences (NASDAQ:GILD) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 29, 2026
Q3 2026 Earnings Presentation
Earnings · 36 slides
Calls
Replays
Gilead Sciences (NASDAQ:GILD) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 4:30 PM ET
Watch TranscriptGilead Sciences (NASDAQ:GILD) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 4:30 PM ET
Watch TranscriptGilead Sciences (NASDAQ:GILD) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Third Quarter 2026 Summary of Remarks
Oct 29, 2026
Closed $170.68 (+3.1%) on Oct 30, 2026
Gilead Sciences Announces Third Quarter 2026 Financial Results
Oct 29, 2026
Closed $170.68 (+3.1%) on Oct 30, 2026
Canadians Living with Primary Biliary Cholangitis (PBC) One Step Closer to New Treatment Option as Gilead Reaches Milestone National Agreement for LYVDELZI® (seladelpar)
Oct 27, 2026
Closed $159.08 (+0.2%) on Oct 27, 2026
Gilead to Acquire Investigational Oral IL-23R Inhibitor HCXT-2001, Strengthening Its Inflammation Pipeline in IBD
Oct 22, 2026
Closed $156.04 (-0.7%) on Oct 23, 2026
Gilead to Present New Data on Treatment Response and Long-Term Management of Rare Liver Diseases at The Liver Meeting® 2026
Oct 22, 2026
Closed $157.19 (+2.4%) on Oct 22, 2026
Gilead to Present New Data Across HIV and Emerging Antiviral Research at IDWeek 2026
Oct 19, 2026
Closed $153.07 (-2.0%) on Oct 19, 2026
Phase 2 SWIFT Study of Emvistegrast, a Potential Differentiated Once-daily Oral Treatment, Meets Primary Endpoint in Ulcerative Colitis
Oct 19, 2026
Closed $153.07 (-2.0%) on Oct 19, 2026
Gilead Sciences to Release Third Quarter 2026 Financial Results on Thursday, October 29, 2026
Oct 15, 2026
Closed $156.19 (-0.7%) on Oct 16, 2026
Latin America’s PAHO-Gilead HIV Prevention Deal Is a Victory for Civil Society, says AHF
Sep 17, 2026
Closed $150.11 (-0.5%) on Sep 18, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 36 slides · Oct 29, 2026
Q2 2026 Earnings Presentation
Earnings · 36 slides · Aug 4, 2026
Q1 2026 Earnings Presentation
Earnings · 35 slides · May 7, 2026
Merger or Acquisition (April 2026)
Merger or acquisition · 10 slides · Apr 7, 2026
Gilead Sciences, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 86 in the last 12 months · 373 in all · newest Oct 30, 2026 · oldest 2020
- Calls
- 26 calls with a replay · 26 with a transcript · latest Oct 29, 2026
- Decks
- 47 decks · latest Oct 29, 2026
Where Gilead Sciences, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:GILD · Home listing · This page | NASDAQ | United States | USD |
| gettex:GIS | gettex | Germany | EUR |
| Tradegate:GIS | Tradegate | Germany | EUR |
| BCBA:GILD | BCBA | Argentina | ARS |
| TSX:GILD | TSX | Canada | CAD |
| Xetra:GIS | Xetra | Germany | EUR |
| Cboe Canada:GILD | Cboe Canada | Canada | CAD |
| Milan:1GILD | Milan | Italy | EUR |
| LS Exchange:885823 | LS Exchange | Germany | EUR |
| BMV:GILD | BMV | Mexico | MXN |
| Lang & Schwarz:885823 | Lang & Schwarz | Germany | EUR |
| Frankfurt:GIS | Frankfurt | Germany | EUR |
| BCBA:GILDD | BCBA | Argentina | USD |
| Stuttgart:GIS | Stuttgart | Germany | EUR |
| B3:GILD34 | B3 | Brazil | BRL |
| BOATS:GILD | BOATS | United States | USD |
| SIX Swiss:GILD | SIX Swiss | Switzerland | CHF |
| LSIN:0QYQ | LSIN | United Kingdom | USD |
| BIVA:GILD | BIVA | Mexico | MXN |
| EUROTLX:4GILD | EUROTLX | Italy | EUR |
| BCBA:GILDC | BCBA | Argentina | USD |
| VIE:GILD | Vienna | Austria | EUR |
| Dusseldorf:GIS | Dusseldorf | Germany | EUR |
| Munich:GIS | Munich | Germany | EUR |
| Aquis:GISD | Aquis | United Kingdom | EUR |
| BCS:GILD | BCS | Chile | USD |
| Hamburg:GIS | Hamburg | Germany | EUR |
| BCS:GILDCL | BCS | Chile | CLP |
| Aquis:GISD | Aquis | United Kingdom | EUR |
| BVL:GILDUS | BVL | Peru | PEN |
| BX Swiss:GIS | BX Swiss | Switzerland | CHF |
| BCBA:GILDB | BCBA | Argentina | ARS |
| Frankfurt:GIS0 | Frankfurt | Germany | EUR |
| Hanover:GIS | Hanover | Germany | EUR |
| SIX Swiss:GILD.USD | SIX Swiss | Switzerland | USD |
| Turquoise:GILDN | Turquoise | United Kingdom | USD |
| BCBA:GILD.CI | BCBA | Argentina | ARS |
Log in to ask 6ix AI your own questions about Gilead Sciences, Inc.