GILD - GILEAD SCIENCES, INC.
125.67
0.480 0.382%
Share volume: 1,606,328
Last Updated: 12-24-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$125.19
0.48
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $125.71 | $125.71 | $126.25 | $126.25 | $125.12 | $125.12 | $125.67 | $125.67 | 1,606,328 | $1,541,158.00 |
| 12-23-2025 | $124.17 | $124.17 | $127.41 | $127.41 | $124.00 | $124.00 | $125.19 | $125.19 | 5,712,815 | $5,712,815.00 |
| 12-22-2025 | $124.08 | $124.08 | $124.90 | $124.90 | $122.84 | $122.84 | $124.16 | $124.16 | 6,751,351 | $6,751,351.00 |
| 12-19-2025 | $121.19 | $121.19 | $126.27 | $126.27 | $121.00 | $121.00 | $124.29 | $124.29 | 24,394,985 | $24,394,985.00 |
| 12-18-2025 | $121.24 | $121.24 | $122.29 | $122.29 | $120.93 | $120.93 | $121.47 | $121.47 | 5,795,444 | $5,795,444.00 |
| 12-17-2025 | $119.27 | $119.27 | $122.07 | $122.07 | $118.58 | $118.58 | $121.36 | $121.36 | 7,959,025 | $7,959,025.00 |
| 12-16-2025 | $120.53 | $120.53 | $121.64 | $121.64 | $118.17 | $118.17 | $118.78 | $118.78 | 6,417,477 | $6,417,477.00 |
| 12-15-2025 | $122.00 | $122.00 | $122.98 | $122.98 | $119.39 | $119.39 | $119.78 | $119.78 | 7,805,068 | $7,805,068.00 |
| 12-12-2025 | $122.86 | $122.05 | $123.63 | $122.81 | $119.53 | $118.75 | $120.40 | $119.61 | 6,767,829 | $6,767,829.00 |