The closing price for Gilead Sciences (GILD) last year was $91.08, on December 31. It was up 18.8% for the year. The latest price is $118.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $91.30 | $91.68 | $90.50 | $91.08 | 3,482,500 |
December 30 2024 | $92.62 | $92.69 | $90.44 | $90.72 | 3,613,200 |
December 27 2024 | $92.12 | $93.06 | $92.12 | $92.80 | 3,349,300 |
December 26 2024 | $91.87 | $93.23 | $91.68 | $93.09 | 2,915,400 |
December 24 2024 | $91.70 | $92.74 | $90.81 | $92.64 | 2,109,100 |
December 23 2024 | $91.33 | $92.21 | $90.51 | $92.10 | 4,809,500 |
December 20 2024 | $89.65 | $91.99 | $89.44 | $91.28 | 22,530,200 |
December 19 2024 | $89.14 | $90.20 | $89.01 | $89.82 | 8,875,200 |
December 18 2024 | $91.42 | $92.19 | $89.32 | $89.42 | 6,616,100 |
December 17 2024 | $90.60 | $92.28 | $90.60 | $91.50 | 6,125,300 |
December 16 2024 | $90.68 | $91.96 | $90.62 | $90.76 | 7,068,100 |
December 13 2024 | $90.38 | $90.82 | $87.90 | $90.58 | 7,515,500 |
December 12 2024 | $90.41 | $91.15 | $89.41 | $90.33 | 5,782,700 |
December 11 2024 | $90.35 | $92.55 | $89.90 | $90.33 | 7,525,100 |
December 10 2024 | $89.32 | $90.89 | $88.63 | $90.29 | 6,748,200 |
December 09 2024 | $89.82 | $90.11 | $88.49 | $88.58 | 7,396,100 |
December 06 2024 | $91.43 | $92.13 | $89.99 | $90.09 | 4,470,700 |
December 05 2024 | $89.57 | $92.18 | $89.57 | $91.32 | 12,428,600 |
December 04 2024 | $90.54 | $90.55 | $87.87 | $89.56 | 9,124,300 |
December 03 2024 | $91.73 | $92.30 | $90.41 | $90.44 | 5,532,000 |
December 02 2024 | $90.48 | $92.27 | $90.44 | $91.93 | 5,023,100 |
November 29 2024 | $90.78 | $91.09 | $90.28 | $90.53 | 3,851,000 |
November 27 2024 | $89.41 | $90.84 | $89.41 | $90.36 | 5,527,200 |
November 26 2024 | $88.34 | $89.65 | $87.64 | $89.32 | 4,406,500 |
November 25 2024 | $88.74 | $89.34 | $87.51 | $88.48 | 10,754,100 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
