Gilead Sciences (GILD) went public on January 22, 1992, when it opened at a split-adjusted price of $0.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $112.00 | $112.86 | $110.47 | $111.89 | 13,725,298 |
March 2025 | $114.09 | $119.12 | $104.70 | $112.05 | 223,244,190 |
February 2025 | $96.35 | $113.97 | $93.90 | $113.51 | 159,943,500 |
January 2025 | $91.97 | $97.68 | $87.95 | $96.52 | 136,799,800 |
December 2024 | $91.12 | $93.89 | $88.49 | $91.73 | 143,040,200 |
November 2024 | $86.96 | $97.39 | $84.77 | $91.17 | 149,573,500 |
October 2024 | $82.54 | $88.37 | $81.56 | $87.47 | 116,653,500 |
September 2024 | $77.85 | $83.36 | $75.85 | $82.56 | 160,316,400 |
August 2024 | $74.26 | $78.29 | $70.67 | $77.08 | 120,009,700 |
July 2024 | $66.96 | $76.54 | $64.40 | $74.21 | 136,278,300 |
June 2024 | $61.97 | $70.42 | $60.89 | $66.94 | 185,026,700 |
May 2024 | $62.96 | $65.90 | $59.82 | $61.94 | 143,166,700 |
April 2024 | $70.57 | $70.57 | $62.29 | $62.84 | 156,523,200 |
March 2024 | $68.96 | $72.71 | $68.65 | $70.60 | 149,343,600 |
February 2024 | $74.42 | $74.97 | $68.09 | $68.79 | 155,142,700 |
January 2024 | $77.19 | $83.83 | $73.81 | $74.66 | 159,905,000 |
December 2023 | $72.59 | $78.67 | $72.04 | $77.29 | 133,397,700 |
November 2023 | $74.69 | $78.08 | $69.95 | $72.42 | 138,227,100 |
October 2023 | $70.91 | $76.65 | $68.89 | $74.25 | 117,162,100 |
September 2023 | $72.30 | $73.49 | $68.58 | $70.85 | 103,711,600 |
August 2023 | $71.24 | $76.24 | $70.31 | $71.61 | 120,542,900 |
July 2023 | $71.40 | $75.96 | $69.59 | $71.29 | 118,604,300 |
June 2023 | $71.90 | $74.46 | $69.66 | $72.16 | 126,513,800 |
May 2023 | $76.48 | $76.55 | $70.48 | $71.35 | 113,444,200 |
April 2023 | $76.91 | $81.02 | $74.26 | $76.23 | 100,935,900 |
