Gilead Sciences (GILD) went public on January 22, 1992, when it opened at a split-adjusted price of $0.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $97.03 | $111.03 | $94.56 | $109.95 | 116,557,500 |
January 2025 | $92.62 | $98.37 | $88.57 | $97.20 | 136,799,800 |
December 2024 | $91.76 | $94.55 | $89.11 | $92.37 | 143,040,200 |
November 2024 | $87.57 | $98.08 | $85.36 | $91.81 | 149,573,500 |
October 2024 | $83.12 | $88.99 | $82.13 | $88.08 | 116,653,500 |
September 2024 | $78.39 | $83.94 | $76.38 | $83.14 | 160,316,400 |
August 2024 | $74.78 | $78.84 | $71.16 | $77.62 | 120,009,700 |
July 2024 | $67.43 | $77.08 | $64.85 | $74.73 | 136,278,300 |
June 2024 | $62.41 | $70.92 | $61.32 | $67.41 | 185,026,700 |
May 2024 | $63.40 | $66.36 | $60.24 | $62.38 | 143,166,700 |
April 2024 | $71.07 | $71.07 | $62.73 | $63.28 | 156,523,200 |
March 2024 | $69.44 | $73.22 | $69.13 | $71.10 | 149,343,600 |
February 2024 | $74.94 | $75.49 | $68.57 | $69.27 | 155,142,700 |
January 2024 | $77.73 | $84.42 | $74.33 | $75.19 | 159,905,000 |
December 2023 | $73.10 | $79.22 | $72.55 | $77.83 | 133,397,700 |
November 2023 | $75.21 | $78.63 | $70.44 | $72.93 | 138,227,100 |
October 2023 | $71.41 | $77.18 | $69.38 | $74.78 | 117,162,100 |
September 2023 | $72.81 | $74.00 | $69.06 | $71.35 | 103,711,600 |
August 2023 | $71.74 | $76.77 | $70.81 | $72.11 | 120,542,900 |
July 2023 | $71.90 | $76.49 | $70.08 | $71.79 | 118,604,300 |
June 2023 | $72.41 | $74.98 | $70.15 | $72.66 | 126,513,800 |
May 2023 | $77.01 | $77.09 | $70.98 | $71.85 | 113,444,200 |
April 2023 | $77.45 | $81.59 | $74.78 | $76.77 | 100,935,900 |
March 2023 | $74.32 | $77.64 | $71.47 | $77.48 | 132,320,100 |
February 2023 | $77.71 | $81.23 | $73.93 | $74.49 | 129,060,800 |
