GILD - GILEAD SCIENCES, INC.
117.41
1.370 1.167%
Share volume: 14,406,035
Last Updated: 03-07-2025
Research and Development in Biotechnology (except Nanobiotechnology):
-0.45%
PREVIOUS CLOSE
CHG
CHG%
$116.04
1.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $115.65 | $115.65 | $118.42 | $118.42 | $114.79 | $114.79 | $117.41 | $117.41 | 14,406,035 | $12,036,185.00 |
| 03-06-2025 | $115.46 | $115.46 | $116.31 | $116.31 | $114.61 | $114.61 | $116.04 | $116.04 | 7,712,226 | $7,712,226.00 |
| 03-05-2025 | $114.74 | $114.74 | $117.21 | $117.21 | $114.50 | $114.50 | $115.44 | $115.44 | 16,088,529 | $16,088,529.00 |
| 03-04-2025 | $117.25 | $117.25 | $117.39 | $117.39 | $113.58 | $113.58 | $114.74 | $114.74 | 11,982,665 | $11,982,665.00 |
| 03-03-2025 | $114.89 | $114.89 | $117.16 | $117.16 | $114.68 | $114.68 | $115.99 | $115.99 | 10,017,280 | $10,017,280.00 |
| 02-28-2025 | $112.15 | $112.15 | $114.77 | $114.77 | $111.81 | $111.81 | $114.31 | $114.31 | 12,604,049 | $11,919,716.00 |
| 02-27-2025 | $110.33 | $110.33 | $112.57 | $112.57 | $110.05 | $110.05 | $111.99 | $111.99 | 6,301,392 | $6,301,392.00 |
| 02-26-2025 | $110.71 | $110.71 | $111.07 | $111.07 | $108.40 | $108.40 | $110.46 | $110.46 | 5,911,212 | $5,911,212.00 |
| 02-25-2025 | $111.10 | $111.10 | $112.11 | $112.11 | $110.10 | $110.10 | $111.53 | $111.53 | 8,072,049 | $8,072,049.00 |
| 02-24-2025 | $109.57 | $109.57 | $111.99 | $111.99 | $109.45 | $109.45 | $111.03 | $111.03 | 10,495,070 | $10,495,070.00 |