Ticker Information
Ticker
GILDCompany Name
GILEAD SCIENCES INCSector
HealthcareIndustry
Drug Manufacturers - GeneralExchange
NASDAQ$ 134.32Adjusted Close
VS
Market
-
Sector
-
Industry
-
$ 134.32Close
$ 110.28 - $ 155.852-Week Range
GILEAD SCIENCES INC - Adjusted Close Chart Analysis (TTM)
Date Range
Zoom
GILD - Adjusted Close Historical Data
| Date | Adjusted Close |
|---|---|
| 2026-07-28 | $ 134.32 |
| 2026-07-27 | $ 130.52 |
| 2026-07-24 | $ 129.31 |
| 2026-07-23 | $ 130.86 |
| 2026-07-22 | $ 130.34 |
| 2026-07-21 | $ 130.28 |
| 2026-07-20 | $ 133.21 |
| 2026-07-17 | $ 134.28 |
| 2026-07-16 | $ 136.3 |
| 2026-07-15 | $ 131.7 |
Key Performance Insights, Last 5 Years
- ✓ GILEAD SCIENCES INC's latest trailing twelve months (TTM) Adj. Close stands at $ 134.32.
- ✓ Over the past 5 years, GILEAD SCIENCES INC's average Adj. Close has been $ 82.55.
- ✓ The median Adj. Close for GILEAD SCIENCES INC during this period was $ 72.47
- ✓ GILEAD SCIENCES INC reached its highest Adj. Close over the past 5 years at $ 153.91.
- ✓ The lowest Adj. Close recorded by GILEAD SCIENCES INC in the same timeframe $ 49.27
GILEAD SCIENCES INC's Adj. Close vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Adj. Close Benchmarks
| Company | Adj. Close |
|---|---|
| AMGN : AMGEN INC | $ 393.1 |
| BMY : BRISTOL MYERS SQUIBB CO | $ 63.6 |
| DHR : DANAHER CORP | $ 199.05 |
| SYK : STRYKER CORP | $ 346.6 |
| TMO : THERMO FISHER SCIENTIFIC INC | $ 576.41 |
| MDT : MEDTRONIC PLC | $ 86.88 |
| PFE : PFIZER INC | $ 25.25 |
| ABT : ABBOTT LABORATORIES | $ 107.27 |
| BSX : BOSTON SCIENTIFIC CORP | $ 46.06 |
| ISRG : INTUITIVE SURGICAL INC | $ 361.8 |
Similar metrics to Adj. Close:
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Total Return -
- Open - [Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
Definition of Adjusted Close
[Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.
GILD - Adjusted Close, Last 5 years
$ 49.27
Minimum
Mar 10, 2022
$ 153.91
Maximum
Feb 11, 2026
$ 82.55
Average
$ 72.47
Median
Adj. Close Benchmark AnalysisMarket
The chart above depicts the distribution of Adj. Close for companies in the Total Stock Market. The average Adj. Close of the companies is $ 21.76 with a standard deviation of $ 23.61.
The following table provides additional summary stats:
Adj. Close in the Market:
| filtered constituents | 3.78K |
|---|---|
| min | $ 0.02 |
| max | $ 93.74 |
| average | $ 21.76 |
| median | $ 10.87 |
| std | $ 23.61 |