GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202076.1076.8575.5276.3276.329,545,600
Jul 09, 202075.1175.8473.9574.7174.715,199,800
Jul 08, 202076.7077.0074.9375.6175.616,293,500
Jul 07, 202076.4976.9676.3176.4276.425,055,700
Jul 06, 202077.5177.6676.0776.7676.767,056,600
Jul 02, 202076.3177.0975.6576.3576.356,381,000
Jul 01, 202077.1077.2375.9076.0676.067,786,900
Jun 30, 202074.3477.1673.9176.9476.949,402,600
Jun 29, 202076.5376.5674.1474.5674.568,775,300
Jun 26, 202075.1075.3773.7374.5774.5710,389,200
Jun 25, 202075.8075.8874.3375.4975.497,172,900
Jun 24, 202074.9076.0574.7375.9375.937,982,000
Jun 23, 202075.6776.0774.8175.0575.057,117,100
Jun 22, 202076.4876.7575.0475.6775.678,943,000
Jun 19, 202074.5278.0074.1077.4777.4719,322,700
Jun 18, 202073.3974.1873.0174.0474.045,516,100
Jun 17, 202074.5374.8173.6573.7673.767,528,400
Jun 16, 202074.5975.6673.7074.6274.629,619,700
Jun 15, 202073.2674.4772.4173.9773.976,411,800
Jun 12, 202073.3373.7271.9173.2073.208,357,900
Jun 11, 202075.9476.2172.7572.8472.8412,098,200
Jun 11, 20200.68 Dividend
Jun 10, 202077.8078.3976.8877.0776.397,790,800
Jun 09, 202077.0078.1376.6977.5976.917,804,300
Jun 08, 202079.3079.3176.7376.9776.2917,973,400
Jun 05, 202076.7577.5376.2076.7576.0711,047,100
Jun 04, 202074.1278.1873.9477.5476.8614,740,900
Jun 03, 202074.3874.5573.3674.4073.7412,654,500
Jun 02, 202074.3774.6472.9673.2672.6116,897,900
Jun 01, 202075.4776.9074.3875.1674.5014,665,300
May 29, 202075.7778.1274.6177.8377.1424,381,900
May 28, 202074.9976.1774.9175.3274.6610,511,700
May 27, 202072.3874.9872.3874.9074.2411,752,300
May 26, 202073.9874.3072.4173.1872.5312,308,100
May 22, 202073.0973.4972.7173.3472.696,268,500
May 21, 202073.4773.9372.8973.5072.857,193,500
May 20, 202072.8174.0972.7173.8973.2413,429,500
May 19, 202073.6774.8572.3072.3471.7014,152,000
May 18, 202076.4676.5073.8674.7674.1016,609,100
May 15, 202076.4776.8575.4576.2675.5912,350,800
May 14, 202076.5577.8175.8377.2376.5510,711,900
May 13, 202079.3079.3576.9077.0676.3811,166,300
May 12, 202080.2180.4877.9177.9577.2612,140,800
May 11, 202077.7780.9277.6280.8080.0913,324,100
May 08, 202077.7678.4476.8777.4976.8110,554,700
May 07, 202077.9078.4376.8177.6176.9313,491,700
May 06, 202078.9079.3677.2677.4776.7912,591,900
May 05, 202079.3379.8378.5179.1478.4414,925,900
May 04, 202081.6281.7679.1980.2579.5419,203,000
May 01, 202081.2081.4077.6279.9579.2434,498,100
Apr 30, 202085.4785.6781.3384.0083.2639,199,900
Apr 29, 202083.9785.0180.0583.1482.4178,230,200
Apr 28, 202079.8980.0778.0878.6777.989,778,200
Apr 27, 202079.9080.4078.2479.9079.2014,640,700
Apr 24, 202077.1080.1576.2579.6478.9424,441,000
Apr 23, 202082.1784.0074.4077.7877.0965,439,700
Apr 22, 202079.5881.5678.8181.3180.5913,988,600
Apr 21, 202080.2582.2478.2678.5377.8419,989,400
Apr 20, 202082.9985.1880.6581.2680.5431,003,600
Apr 17, 202085.1785.7981.0183.9983.2594,348,500
Apr 16, 202074.8476.9674.4576.5475.8620,935,400
Apr 15, 202076.1676.5974.4774.6373.9711,397,400
Apr 14, 202075.9877.8575.3477.7577.0614,379,300
Apr 13, 202075.8076.0073.7275.2874.6216,255,600
Apr 09, 202074.3774.6072.9573.5172.8612,821,100
Apr 08, 202074.7375.1373.5774.9974.3312,215,400
Apr 07, 202077.3077.6872.5074.6774.0119,917,900
Apr 06, 202079.2479.6575.8877.7377.0419,101,100
Apr 03, 202077.4179.4776.3678.2177.5219,421,800
Apr 02, 202071.8177.4871.3876.9876.3020,482,100
Apr 01, 202074.3274.3972.0072.5171.8712,177,600
Mar 31, 202075.9576.3373.7974.7674.1012,111,900
Mar 30, 202075.3576.4273.8975.9375.2615,929,400
Mar 27, 202073.7175.3971.9172.8572.2116,521,600
Mar 26, 202069.9073.9169.7573.8673.2118,351,900
Mar 25, 202073.8774.4969.3469.6669.0524,138,100
Mar 24, 202075.1375.8372.1173.9673.3120,608,100
Mar 23, 202075.3075.3068.8672.6171.9719,875,200
Mar 20, 202079.5081.6072.1773.2672.6135,110,200
Mar 19, 202080.9885.9778.2978.5577.8646,268,200
Mar 18, 202073.6180.0072.9779.4278.7234,965,900
Mar 17, 202070.0076.0869.0074.5273.8628,823,700
Mar 16, 202067.2472.8064.4168.9068.2926,764,600
Mar 13, 202071.9372.0067.5070.7570.1330,116,100
Mar 12, 202070.4472.8667.8868.5867.9726,364,600
Mar 12, 20200.68 Dividend
Mar 11, 202073.9075.3872.7873.7072.3832,018,600
Mar 10, 202075.5175.5668.7872.3471.0427,660,000
Mar 09, 202077.9278.1973.0973.5272.2032,839,400
Mar 06, 202075.3280.4075.1080.2278.7831,704,700
Mar 05, 202075.0077.5074.5376.1374.7622,727,600
Mar 04, 202074.9076.0172.5976.0174.6423,741,700
Mar 03, 202074.2774.8271.5174.2172.8824,482,000
Mar 02, 202070.3275.4170.0875.4074.0531,113,000
Feb 28, 202070.1771.0866.6369.3668.1133,804,800
Feb 27, 202078.3178.8872.2672.6671.3551,442,400
Feb 26, 202071.3275.4770.7274.7073.3635,000,500
Feb 25, 202073.7373.8569.0270.1068.8439,199,200
Feb 24, 202073.8974.5271.5972.9071.5942,905,000
Feb 21, 202067.1869.7866.8169.7068.4522,478,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...