The highest closing price for Gilead Sciences (GILD) last month was $116.59, on March 7. It was down 1.8% for the month. The latest price is $112.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $109.79 | $112.46 | $109.62 | $112.05 | 8,828,490 |
March 28 2025 | $111.15 | $112.38 | $109.65 | $111.79 | 7,844,800 |
March 27 2025 | $110.00 | $111.81 | $109.74 | $111.16 | 6,382,900 |
March 26 2025 | $107.99 | $110.46 | $107.90 | $109.27 | 7,391,400 |
March 25 2025 | $106.74 | $107.95 | $106.30 | $107.89 | 8,444,700 |
March 24 2025 | $107.01 | $107.39 | $106.10 | $106.74 | 8,563,200 |
March 21 2025 | $105.16 | $107.42 | $104.92 | $107.08 | 26,497,500 |
March 20 2025 | $106.83 | $106.83 | $104.70 | $105.87 | 11,281,700 |
March 19 2025 | $109.69 | $109.72 | $105.80 | $107.51 | 11,967,600 |
March 18 2025 | $112.19 | $112.20 | $109.84 | $110.23 | 10,250,400 |
March 17 2025 | $110.53 | $112.56 | $109.46 | $112.26 | 9,259,000 |
March 14 2025 | $112.89 | $113.36 | $110.90 | $111.44 | 8,647,900 |
March 13 2025 | $113.00 | $114.67 | $111.91 | $112.56 | 6,939,100 |
March 12 2025 | $112.36 | $114.07 | $112.03 | $113.20 | 8,065,900 |
March 11 2025 | $115.84 | $116.16 | $113.13 | $113.63 | 11,478,800 |
March 10 2025 | $116.18 | $119.12 | $115.97 | $116.39 | 11,194,400 |
March 07 2025 | $114.84 | $117.59 | $113.99 | $116.59 | 14,406,000 |
March 06 2025 | $114.66 | $115.50 | $113.81 | $115.23 | 7,712,200 |
March 05 2025 | $113.94 | $116.39 | $113.70 | $114.64 | 16,088,200 |
March 04 2025 | $116.43 | $116.57 | $112.79 | $113.94 | 11,982,700 |
March 03 2025 | $114.09 | $116.34 | $113.88 | $115.18 | 10,017,300 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.
