GILD - GILEAD SCIENCES, INC.
98.16
-0.740 -0.754%
Share volume: 12,990,401
Last Updated: 05-08-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$98.90
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $97.25 | $97.25 | $98.44 | $98.44 | $95.30 | $95.30 | $98.16 | $98.16 | 12,990,401 | $12,990,401.00 |
| 05-07-2025 | $97.87 | $97.87 | $99.70 | $99.70 | $97.33 | $97.33 | $98.90 | $98.90 | 8,126,794 | $8,126,794.00 |
| 05-06-2025 | $102.33 | $102.33 | $102.73 | $102.73 | $97.33 | $97.33 | $97.88 | $97.88 | 11,409,437 | $11,409,437.00 |
| 05-05-2025 | $103.72 | $103.72 | $103.85 | $103.85 | $102.46 | $102.46 | $102.81 | $102.81 | 5,487,254 | $5,487,254.00 |
| 05-02-2025 | $104.87 | $104.87 | $105.17 | $105.17 | $102.48 | $102.48 | $103.68 | $103.68 | 7,033,837 | $7,033,837.00 |
| 05-01-2025 | $105.51 | $105.51 | $105.86 | $105.86 | $103.16 | $103.16 | $103.25 | $103.25 | 7,270,898 | $7,270,898.00 |
| 04-30-2025 | $105.33 | $105.33 | $106.81 | $106.81 | $103.80 | $103.80 | $106.54 | $106.54 | 9,628,528 | $9,628,528.00 |
| 04-29-2025 | $105.68 | $105.68 | $107.17 | $107.17 | $104.11 | $104.11 | $104.21 | $104.21 | 7,646,381 | $7,646,381.00 |
| 04-28-2025 | $103.86 | $103.86 | $106.54 | $106.54 | $103.14 | $103.14 | $106.34 | $106.34 | 9,458,853 | $9,458,853.00 |
| 04-25-2025 | $102.68 | $102.68 | $104.20 | $104.20 | $93.37 | $93.37 | $103.17 | $103.17 | 14,208,233 | $14,208,233.00 |
