GILD - GILEAD SCIENCES, INC.
146
-2.560 -1.753%
Share volume: 5,549,017
Last Updated: 03-11-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$148.56
-2.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $147.11 | $147.11 | $149.30 | $149.30 | $145.81 | $145.81 | $146.00 | $146.00 | 5,549,017 | $5,549,017.00 |
| 03-10-2026 | $147.73 | $147.73 | $149.38 | $149.38 | $146.84 | $146.84 | $148.56 | $148.56 | 5,098,461 | $5,098,461.00 |
| 03-09-2026 | $143.50 | $143.50 | $146.92 | $146.92 | $143.49 | $143.49 | $146.63 | $146.63 | 5,210,502 | $5,210,502.00 |
| 03-06-2026 | $143.56 | $143.56 | $144.65 | $144.65 | $142.77 | $142.77 | $143.93 | $143.93 | 4,921,313 | $4,921,313.00 |
| 03-05-2026 | $146.32 | $146.32 | $146.75 | $146.75 | $143.35 | $143.35 | $145.14 | $145.14 | 6,944,156 | $6,944,156.00 |
| 03-04-2026 | $148.92 | $148.92 | $148.92 | $148.92 | $146.10 | $146.10 | $148.22 | $148.22 | 6,925,216 | $6,925,216.00 |
| 03-03-2026 | $148.13 | $148.13 | $148.84 | $148.84 | $145.52 | $145.52 | $147.83 | $147.83 | 6,741,675 | $6,741,675.00 |
| 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 |