The closing price for Gilead Sciences (GILD) in 2021 was $63.79, on December 31, 2021. It was up 29% for the year. The latest price is $98.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $64.35 | $64.55 | $63.65 | $63.79 | 5,736,800 |
December 30 2021 | $64.71 | $65.11 | $64.36 | $64.45 | 3,238,700 |
December 29 2021 | $64.13 | $64.77 | $63.79 | $64.69 | 5,893,900 |
December 28 2021 | $64.01 | $64.47 | $63.94 | $64.10 | 3,802,600 |
December 27 2021 | $63.50 | $64.02 | $63.18 | $64.01 | 4,298,800 |
December 23 2021 | $63.75 | $63.97 | $63.41 | $63.67 | 5,096,300 |
December 22 2021 | $62.89 | $63.65 | $62.07 | $63.63 | 6,015,400 |
December 21 2021 | $63.66 | $63.77 | $62.93 | $63.11 | 8,786,700 |
December 20 2021 | $63.25 | $63.71 | $62.77 | $63.66 | 7,616,900 |
December 17 2021 | $63.44 | $63.86 | $62.94 | $63.43 | 12,226,000 |
December 16 2021 | $62.68 | $63.98 | $62.42 | $63.52 | 10,530,000 |
December 15 2021 | $61.98 | $62.74 | $61.44 | $62.56 | 8,040,300 |
December 14 2021 | $61.38 | $62.20 | $61.28 | $61.95 | 7,244,900 |
December 13 2021 | $60.98 | $61.64 | $60.53 | $61.41 | 6,883,600 |
December 10 2021 | $61.03 | $61.69 | $60.53 | $61.09 | 5,352,500 |
December 09 2021 | $60.78 | $61.51 | $60.21 | $61.14 | 5,829,300 |
December 08 2021 | $60.80 | $61.29 | $59.93 | $60.62 | 6,386,900 |
December 07 2021 | $60.53 | $60.79 | $59.93 | $60.57 | 6,438,000 |
December 06 2021 | $60.41 | $61.57 | $60.37 | $60.44 | 7,049,400 |
December 03 2021 | $60.88 | $61.28 | $60.28 | $60.49 | 8,328,200 |
December 02 2021 | $60.15 | $61.13 | $59.86 | $60.59 | 9,411,700 |
December 01 2021 | $60.03 | $60.89 | $59.70 | $59.94 | 8,518,300 |
November 30 2021 | $61.28 | $61.66 | $59.69 | $59.94 | 15,465,500 |
November 29 2021 | $61.22 | $62.02 | $61.06 | $61.44 | 8,902,200 |
November 26 2021 | $60.61 | $61.52 | $60.61 | $61.11 | 5,659,500 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
