GILD - GILEAD SCIENCES, INC.
99.35
1.330 1.339%
Share volume: 40,577
Last Updated: Wed 05 Feb 2025 03:30:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.61%
PREVIOUS CLOSE
CHG
CHG%
$98.02
1.33
1.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $98.38 | $98.38 | $98.47 | $98.47 | $97.05 | $97.05 | $97.99 | $97.99 | 6,148,659 | $6,148,659.00 |
| 02/03/2025 | $97.03 | $97.03 | $99.45 | $99.45 | $96.74 | $96.74 | $98.38 | $98.38 | 10,515,643 | $10,515,643.00 |
| 01/31/2025 | $96.73 | $96.73 | $98.37 | $98.37 | $96.43 | $96.43 | $97.20 | $97.20 | 9,419,694 | $9,419,694.00 |
| 01/30/2025 | $96.56 | $96.56 | $96.97 | $96.97 | $95.44 | $95.44 | $96.95 | $96.95 | 5,020,453 | $5,020,453.00 |
| 01/29/2025 | $94.40 | $94.40 | $95.93 | $95.93 | $94.08 | $94.08 | $95.59 | $95.59 | 5,593,465 | $5,593,465.00 |
| 01/28/2025 | $95.00 | $95.00 | $96.70 | $96.70 | $93.81 | $93.81 | $93.85 | $93.85 | 7,406,095 | $7,406,095.00 |
| 01/27/2025 | $93.10 | $93.10 | $95.84 | $95.84 | $93.10 | $93.10 | $95.35 | $95.35 | 7,914,206 | $7,914,206.00 |
| 01/24/2025 | $92.36 | $92.36 | $94.00 | $94.00 | $92.26 | $92.26 | $93.07 | $93.07 | 5,409,420 | $5,409,420.00 |
| 01/23/2025 | $93.03 | $93.03 | $93.29 | $93.29 | $92.21 | $92.21 | $92.92 | $92.92 | 4,086,123 | $4,086,123.00 |
| 01/22/2025 | $92.63 | $92.63 | $93.31 | $93.31 | $91.84 | $91.84 | $93.04 | $93.04 | 7,285,717 | $7,285,717.00 |