stockNASDAQ: GILD • Last 28 Days Updates
Gilead Sciences Inc.
✓ Latest Close USD
$151.22
+$20.36period diff
Period Return % Gain
+15.56%
Cumulative for period
Period High / Low Spread
$152.55 / $129.02
Spread: $23.53
Trading Volume Shares
118.17M
Avg: 5.63M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $130.86 | -0.68% | $134.48 | $129.02 | 9.23M |
| Aug 07, 2026 | $133.21 | +1.80% | $134.09 | $130.59 | 8.20M |
| Aug 10, 2026 | $133.06 | -0.11% | $134.32 | $131.61 | 6.83M |
| Aug 11, 2026 | $135.77 | +2.04% | $136.85 | $132.01 | 5.49M |
| Aug 12, 2026 | $135.87 | +0.07% | $137.12 | $133.30 | 5.68M |
| Aug 13, 2026 | $138.14 | +1.67% | $138.30 | $136.03 | 4.90M |
| Aug 14, 2026 | $138.36 | +0.16% | $138.43 | $135.91 | 3.41M |
| Aug 17, 2026 | $138.92 | +0.40% | $139.49 | $136.63 | 3.94M |
| Aug 18, 2026 | $143.44 | +3.25% | $143.89 | $139.54 | 5.76M |
| Aug 19, 2026 | $147.60 | +2.90% | $148.97 | $144.30 | 6.74M |
| Aug 20, 2026 | $143.44 | -2.82% | $146.82 | $143.19 | 7.17M |
| Aug 21, 2026 | $146.12 | +1.87% | $147.91 | $143.50 | 5.38M |
| Aug 24, 2026 | $146.74 | +0.42% | $146.84 | $144.59 | 6.18M |
| Aug 25, 2026 | $148.77 | +1.38% | $148.94 | $145.58 | 4.63M |
| Aug 26, 2026 | $148.09 | -0.46% | $149.62 | $147.00 | 5.26M |
Page 1 of 2