GILD - GILEAD SCIENCES, INC.
136.34
2.090 1.533%
Share volume: 5,396,118
Last Updated: 03-30-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$134.25
2.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $134.57 | $134.57 | $136.63 | $136.63 | $133.89 | $133.89 | $136.34 | $136.34 | 5,396,118 | $5,396,118.00 |
| 03-27-2026 | $136.85 | $136.85 | $137.47 | $137.47 | $134.10 | $134.10 | $134.25 | $134.25 | 5,647,185 | $5,647,185.00 |
| 03-26-2026 | $138.39 | $138.39 | $138.94 | $138.94 | $136.66 | $136.66 | $136.88 | $136.88 | 4,285,651 | $4,285,651.00 |
| 03-25-2026 | $139.76 | $139.76 | $140.42 | $140.42 | $137.92 | $137.92 | $138.26 | $138.26 | 5,053,337 | $5,053,337.00 |
| 03-24-2026 | $136.80 | $136.80 | $138.37 | $138.37 | $136.47 | $136.47 | $138.11 | $138.11 | 6,725,458 | $6,725,458.00 |
| 03-23-2026 | $139.68 | $139.68 | $139.80 | $139.80 | $136.44 | $136.44 | $137.34 | $137.34 | 7,364,174 | $7,364,174.00 |
| 03-20-2026 | $140.43 | $140.43 | $141.00 | $141.00 | $136.49 | $136.49 | $137.21 | $137.21 | 15,521,887 | $15,521,887.00 |
| 03-19-2026 | $141.42 | $141.42 | $142.09 | $142.09 | $140.12 | $140.12 | $141.11 | $141.11 | 7,310,679 | $7,310,679.00 |
| 03-18-2026 | $143.16 | $143.16 | $143.80 | $143.80 | $139.23 | $139.23 | $141.29 | $141.29 | 7,079,634 | $7,079,634.00 |
| 03-17-2026 | $146.52 | $146.52 | $146.71 | $146.71 | $143.27 | $143.27 | $144.40 | $144.40 | 3,887,912 | $3,887,912.00 |