GILD - GILEAD SCIENCES, INC.
IEX Last Trade
94.2
0.080 0.085%
Share volume: 19,239
Last Updated: Fri 27 Dec 2024 04:30:07 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.12%
PREVIOUS CLOSE
CHG
CHG%
$94.12
0.08
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $93.00 | $93.00 | $94.05 | $94.05 | $92.10 | $92.10 | $93.95 | $93.95 | 2,109,120 | $2,093,136.00 |
| 12/23/2024 | $92.62 | $92.62 | $93.52 | $93.52 | $91.79 | $91.79 | $93.40 | $93.40 | 4,809,523 | $4,809,523.00 |
| 12/20/2024 | $90.92 | $90.92 | $93.29 | $93.29 | $90.71 | $90.71 | $92.57 | $92.57 | 22,530,186 | $22,528,894.00 |
| 12/19/2024 | $90.40 | $90.40 | $91.48 | $91.48 | $90.27 | $90.27 | $91.09 | $91.09 | 8,876,288 | $8,876,288.00 |
| 12/18/2024 | $92.72 | $92.72 | $93.50 | $93.50 | $90.59 | $90.59 | $90.69 | $90.69 | 6,616,140 | $6,616,140.00 |
| 12/17/2024 | $91.88 | $91.88 | $93.59 | $93.59 | $91.88 | $91.88 | $92.80 | $92.80 | 6,125,604 | $6,125,604.00 |
| 12/16/2024 | $91.96 | $91.96 | $93.26 | $93.26 | $91.90 | $91.90 | $92.05 | $92.05 | 7,068,110 | $7,068,110.00 |
| 12/13/2024 | $91.66 | $91.66 | $92.11 | $92.11 | $89.15 | $89.15 | $91.86 | $91.86 | 7,515,462 | $7,515,462.00 |