GILD - GILEAD SCIENCES, INC.
109.95
-0.670 -0.609%
Share volume: 9,732,759
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.34%
PREVIOUS CLOSE
CHG
CHG%
$110.62
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $110.73 | $110.73 | $111.03 | $111.03 | $109.77 | $109.77 | $109.95 | $109.95 | 9,732,759 | $9,725,166.00 |
| 02/20/2025 | $107.78 | $107.78 | $110.11 | $110.11 | $107.43 | $107.43 | $110.03 | $110.03 | 7,684,482 | $7,684,482.00 |
| 02/19/2025 | $105.23 | $105.23 | $107.81 | $107.81 | $105.20 | $105.20 | $107.65 | $107.65 | 6,384,399 | $6,384,399.00 |
| 02/18/2025 | $104.25 | $104.25 | $106.58 | $106.58 | $104.00 | $104.00 | $105.25 | $105.25 | 9,434,601 | $9,434,601.00 |
| 02/14/2025 | $105.80 | $105.80 | $106.69 | $106.69 | $103.92 | $103.92 | $104.08 | $104.08 | 6,400,408 | $6,400,408.00 |
| 02/13/2025 | $104.84 | $104.84 | $106.43 | $106.43 | $103.82 | $103.82 | $105.96 | $105.96 | 8,715,048 | $8,715,048.00 |
| 02/12/2025 | $101.74 | $101.74 | $104.71 | $104.71 | $100.83 | $100.83 | $103.31 | $103.31 | 16,210,253 | $16,210,253.00 |
| 02/11/2025 | $95.33 | $95.33 | $96.28 | $96.28 | $95.03 | $95.03 | $96.14 | $96.14 | 6,260,035 | $6,260,035.00 |
| 02/10/2025 | $96.04 | $96.04 | $96.17 | $96.17 | $94.56 | $94.56 | $95.48 | $95.48 | 9,628,211 | $9,628,211.00 |