GILD - GILEAD SCIENCES, INC.
114.43
-2.780 -2.429%
Share volume: 11,459,627
Last Updated: 03-11-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$117.21
-2.78
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $116.65 | $116.65 | $116.98 | $116.98 | $113.92 | $113.92 | $114.43 | $114.43 | 11,459,627 | $11,459,627.00 |
| 03-10-2025 | $117.00 | $117.00 | $119.96 | $119.96 | $116.78 | $116.78 | $117.21 | $117.21 | 11,194,417 | $11,194,417.00 |
| 03-07-2025 | $115.65 | $115.65 | $118.42 | $118.42 | $114.79 | $114.79 | $117.41 | $117.41 | 14,406,035 | $14,406,035.00 |
| 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 |