stockNASDAQ: GILD • Last 6 Months Updates
Gilead Sciences Inc.
✓ Latest Close USD
$151.22
+$4.59period diff
Period Return % Gain
+3.13%
Cumulative for period
Period High / Low Spread
$152.55 / $121.39
Spread: $31.16
Trading Volume Shares
842.41M
Avg: 6.74M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $146.63 | +1.88% | $146.92 | $143.49 | 5.21M |
| Mar 10, 2026 | $148.56 | +1.32% | $149.38 | $146.84 | 5.10M |
| Mar 11, 2026 | $146.00 | -1.72% | $149.30 | $145.81 | 5.55M |
| Mar 12, 2026 | $145.21 | -0.54% | $146.95 | $143.89 | 7.01M |
| Mar 13, 2026 | $144.99 | -0.15% | $148.22 | $144.20 | 4.38M |
| Mar 16, 2026 | $145.21 | +0.15% | $146.13 | $142.68 | 3.70M |
| Mar 17, 2026 | $144.40 | -0.56% | $146.71 | $143.27 | 3.89M |
| Mar 18, 2026 | $141.29 | -2.15% | $143.80 | $139.23 | 7.08M |
| Mar 19, 2026 | $141.11 | -0.13% | $142.09 | $140.12 | 7.31M |
| Mar 20, 2026 | $137.21 | -2.76% | $141.00 | $136.49 | 15.52M |
| Mar 23, 2026 | $137.34 | +0.09% | $139.80 | $136.44 | 7.36M |
| Mar 24, 2026 | $138.11 | +0.56% | $138.37 | $136.47 | 6.73M |
| Mar 25, 2026 | $138.26 | +0.11% | $140.42 | $137.92 | 5.05M |
| Mar 26, 2026 | $136.88 | -1.00% | $138.94 | $136.66 | 4.29M |
| Mar 27, 2026 | $134.25 | -1.92% | $137.47 | $134.10 | 5.65M |
Page 1 of 9