GILD - GILEAD SCIENCES, INC.
147.83
-2.200 -1.488%
Share volume: 6,356,236
Last Updated: 03-03-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$150.03
-2.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $148.13 | $148.13 | $148.84 | $148.84 | $145.52 | $145.52 | $147.83 | $147.83 | 6,356,236 | $6,356,236.00 |
| 03-02-2026 | $147.87 | $147.87 | $150.77 | $150.77 | $147.80 | $147.80 | $150.03 | $150.03 | 7,183,285 | $7,183,285.00 |
| 02-27-2026 | $143.56 | $143.56 | $150.00 | $150.00 | $143.37 | $143.37 | $148.95 | $148.95 | 11,195,856 | $11,195,856.00 |
| 02-26-2026 | $145.92 | $145.92 | $146.36 | $146.36 | $143.09 | $143.09 | $143.77 | $143.77 | 7,987,607 | $7,987,607.00 |
| 02-25-2026 | $147.35 | $147.35 | $149.11 | $149.11 | $146.39 | $146.39 | $147.12 | $147.12 | 6,209,090 | $6,209,090.00 |
| 02-24-2026 | $149.72 | $149.72 | $150.08 | $150.08 | $147.05 | $147.05 | $147.64 | $147.64 | 8,334,027 | $8,334,027.00 |
| 02-23-2026 | $148.93 | $148.93 | $152.46 | $152.46 | $148.38 | $148.38 | $149.83 | $149.83 | 5,994,769 | $5,994,769.00 |
| 02-20-2026 | $150.58 | $150.58 | $153.26 | $153.26 | $150.09 | $150.09 | $151.40 | $151.40 | 6,986,978 | $6,986,978.00 |
| 02-19-2026 | $152.34 | $152.34 | $152.82 | $152.82 | $150.33 | $150.33 | $151.12 | $151.12 | 7,357,970 | $7,357,970.00 |
| 02-18-2026 | $156.01 | $156.01 | $156.01 | $156.01 | $152.37 | $152.37 | $152.74 | $152.74 | 5,190,851 | $5,190,851.00 |