GILD - GILEAD SCIENCES, INC.
131.65
0.810 0.615%
Share volume: 5,362,492
Last Updated: 05-01-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$130.84
0.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $130.00 | $130.00 | $132.36 | $132.36 | $129.01 | $129.01 | $131.65 | $131.65 | 5,362,492 | $5,362,492.00 |
| 04-30-2026 | $127.96 | $127.96 | $132.21 | $132.21 | $127.96 | $127.96 | $130.84 | $130.84 | 6,660,240 | $6,660,240.00 |
| 04-29-2026 | $128.90 | $128.90 | $129.96 | $129.96 | $128.00 | $128.00 | $128.84 | $128.84 | 5,048,293 | $5,048,293.00 |
| 04-28-2026 | $130.33 | $130.33 | $130.47 | $130.47 | $128.34 | $128.34 | $129.26 | $129.26 | 5,940,261 | $5,940,261.00 |
| 04-27-2026 | $128.80 | $128.80 | $130.33 | $130.33 | $127.64 | $127.64 | $127.75 | $127.75 | 8,170,310 | $8,170,310.00 |
| 04-24-2026 | $131.54 | $131.54 | $132.33 | $132.33 | $129.28 | $129.28 | $130.40 | $130.40 | 5,966,098 | $5,966,098.00 |
| 04-23-2026 | $134.02 | $134.02 | $134.68 | $134.68 | $132.79 | $132.79 | $133.64 | $133.64 | 3,870,913 | $3,870,913.00 |
| 04-22-2026 | $133.69 | $133.69 | $134.08 | $134.08 | $131.34 | $131.34 | $132.90 | $132.90 | 6,695,769 | $6,695,769.00 |
| 04-21-2026 | $136.18 | $136.18 | $136.34 | $136.34 | $132.22 | $132.22 | $133.29 | $133.29 | 6,070,570 | $6,070,570.00 |
| 04-20-2026 | $138.06 | $138.06 | $138.54 | $138.54 | $135.48 | $135.48 | $135.87 | $135.87 | 3,871,215 | $3,871,215.00 |