GILD - GILEAD SCIENCES, INC.
134.94
1.420 1.052%
Share volume: 6,031,619
Last Updated: 05-12-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$133.52
1.42
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $135.00 | $135.00 | $137.50 | $137.50 | $132.72 | $132.72 | $134.94 | $134.94 | 6,031,619 | $6,031,619.00 |
| 05-11-2026 | $131.01 | $131.01 | $134.86 | $134.86 | $130.98 | $130.98 | $133.52 | $133.52 | 5,384,970 | $5,384,970.00 |
| 05-08-2026 | $130.00 | $130.00 | $133.34 | $133.34 | $129.00 | $129.00 | $131.33 | $131.33 | 10,250,367 | $10,250,367.00 |
| 05-07-2026 | $136.50 | $136.50 | $136.50 | $136.50 | $133.76 | $133.76 | $134.06 | $134.06 | 8,901,045 | $8,901,045.00 |
| 05-06-2026 | $133.38 | $133.38 | $136.75 | $136.75 | $133.19 | $133.19 | $136.30 | $136.30 | 6,351,160 | $6,351,160.00 |
| 05-05-2026 | $132.84 | $132.84 | $133.98 | $133.98 | $131.89 | $131.89 | $133.48 | $133.48 | 6,152,431 | $6,152,431.00 |
| 05-04-2026 | $130.44 | $130.44 | $133.10 | $133.10 | $130.00 | $130.00 | $132.69 | $132.69 | 5,880,732 | $5,880,732.00 |
| 05-01-2026 | $130.00 | $130.00 | $132.36 | $132.36 | $129.01 | $129.01 | $131.65 | $131.65 | 5,517,169 | $5,517,169.00 |
| 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 |