GILD - GILEAD SCIENCES, INC.
137.64
-0.910 -0.661%
Share volume: 7,345,882
Last Updated: 04-17-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$138.55
-0.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $138.95 | $138.95 | $139.76 | $139.76 | $136.69 | $136.69 | $137.64 | $137.64 | 7,345,882 | $7,337,850.00 |
| 04-16-2026 | $138.61 | $138.61 | $140.27 | $140.27 | $137.75 | $137.75 | $138.55 | $138.55 | 3,432,531 | $3,432,531.00 |
| 04-15-2026 | $140.96 | $140.96 | $140.96 | $140.96 | $138.06 | $138.06 | $139.77 | $139.77 | 3,790,526 | $3,790,526.00 |
| 04-14-2026 | $138.26 | $138.26 | $141.40 | $141.40 | $137.60 | $137.60 | $140.45 | $140.45 | 6,473,797 | $6,473,797.00 |
| 04-13-2026 | $137.99 | $137.99 | $139.55 | $139.55 | $137.02 | $137.02 | $139.03 | $139.03 | 5,101,886 | $5,101,886.00 |
| 04-10-2026 | $142.38 | $142.38 | $142.38 | $142.38 | $138.45 | $138.45 | $138.99 | $138.99 | 4,418,834 | $4,418,834.00 |
| 04-09-2026 | $140.12 | $140.12 | $142.97 | $142.97 | $139.96 | $139.96 | $142.09 | $142.09 | 4,167,442 | $4,167,442.00 |
| 04-08-2026 | $140.11 | $140.11 | $141.57 | $141.57 | $138.47 | $138.47 | $141.54 | $141.54 | 4,967,271 | $4,967,271.00 |
| 04-07-2026 | $139.00 | $139.00 | $139.39 | $139.39 | $137.15 | $137.15 | $138.80 | $138.80 | 5,439,157 | $5,439,157.00 |
| 04-06-2026 | $139.24 | $139.24 | $140.71 | $140.71 | $138.85 | $138.85 | $140.13 | $140.13 | 3,922,123 | $3,922,123.00 |