The closing price for Gilead Sciences (GILD) in February 2022 was $53.43, on February 28, 2022. It was down 12.2% for the month. The latest price is $113.94.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
February 28 2022	$53.30	$53.49	$52.35	$53.43	13,490,600
February 25 2022	$53.87	$54.56	$53.77	$54.07	13,133,000
February 24 2022	$53.71	$54.20	$53.14	$53.62	14,849,900
February 23 2022	$53.94	$54.52	$53.79	$54.27	9,674,400
February 22 2022	$53.87	$54.22	$53.69	$53.95	10,781,500
February 18 2022	$54.32	$54.55	$53.95	$54.01	11,930,700
February 17 2022	$54.47	$54.58	$53.89	$54.22	13,338,200
February 16 2022	$54.14	$55.07	$54.10	$54.76	21,855,900
February 15 2022	$54.07	$54.42	$53.94	$54.26	10,515,300
February 14 2022	$54.93	$54.98	$53.80	$54.06	11,343,500
February 11 2022	$54.88	$55.63	$54.64	$54.91	13,195,400
February 10 2022	$55.83	$55.83	$54.59	$54.66	14,978,000
February 09 2022	$56.52	$56.60	$56.00	$56.07	13,164,800
February 08 2022	$56.47	$56.92	$56.16	$56.35	12,044,800
February 07 2022	$56.61	$56.81	$55.98	$56.40	14,361,400
February 04 2022	$57.46	$58.04	$56.50	$56.53	12,392,800
February 03 2022	$58.01	$58.72	$57.56	$57.85	12,479,500
February 02 2022	$57.94	$58.40	$56.63	$58.23	18,365,000
February 01 2022	$60.85	$60.86	$60.08	$60.57	10,463,700

Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.