The closing price for Gilead Sciences (GILD) in July 2022 was $54.20, on July 29, 2022. It was down 2.8% for the month. The latest price is $91.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $54.73 | $54.91 | $53.98 | $54.20 | 10,063,700 |
July 28 2022 | $55.33 | $55.43 | $54.08 | $54.79 | 6,815,000 |
July 27 2022 | $54.77 | $55.67 | $54.15 | $55.24 | 7,935,600 |
July 26 2022 | $55.06 | $55.56 | $54.72 | $54.99 | 5,597,200 |
July 25 2022 | $55.54 | $55.56 | $54.74 | $55.11 | 4,990,000 |
July 22 2022 | $55.58 | $56.06 | $54.95 | $55.15 | 4,588,800 |
July 21 2022 | $55.70 | $55.97 | $55.11 | $55.34 | 6,007,700 |
July 20 2022 | $56.40 | $56.40 | $55.18 | $55.83 | 5,378,500 |
July 19 2022 | $55.93 | $56.49 | $55.59 | $56.35 | 6,080,600 |
July 18 2022 | $56.86 | $56.86 | $55.01 | $55.24 | 5,608,300 |
July 15 2022 | $56.36 | $56.80 | $55.95 | $56.79 | 5,908,900 |
July 14 2022 | $56.09 | $56.16 | $55.58 | $56.07 | 4,969,500 |
July 13 2022 | $56.17 | $56.90 | $55.88 | $56.66 | 6,162,900 |
July 12 2022 | $56.69 | $56.97 | $56.25 | $56.55 | 6,098,300 |
July 11 2022 | $56.96 | $57.18 | $56.72 | $56.84 | 3,478,600 |
July 08 2022 | $56.75 | $57.33 | $56.60 | $57.00 | 4,161,900 |
July 07 2022 | $56.80 | $57.17 | $56.56 | $56.89 | 6,242,600 |
July 06 2022 | $56.80 | $57.04 | $56.39 | $56.90 | 5,888,200 |
July 05 2022 | $56.15 | $56.67 | $55.66 | $56.55 | 5,215,900 |
July 01 2022 | $55.76 | $56.63 | $55.58 | $56.57 | 5,207,600 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
