The closing price for Gilead Sciences (GILD) on Friday was $131.33. It was up 1% for the day (down 2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 20:00 | $131.33 | $131.33 | $131.33 | $131.33 | — |
May 08 2026 19:30 | $130.82 | $131.85 | $130.57 | $131.32 | 1,319,113 |
May 08 2026 18:30 | $131.76 | $131.86 | $130.51 | $130.82 | 716,882 |
May 08 2026 17:30 | $131.57 | $132.03 | $131.14 | $131.66 | 634,095 |
May 08 2026 16:30 | $131.11 | $131.55 | $130.34 | $131.54 | 620,984 |
May 08 2026 15:30 | $131.01 | $131.84 | $130.41 | $131.09 | 4,915,787 |
May 08 2026 14:30 | $131.06 | $132.92 | $130.66 | $130.94 | 1,405,659 |
May 08 2026 13:30 | $130.00 | $133.34 | $129.00 | $131.10 | 2,637,273 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.