U.S. Markets close in 3 hrs 5 mins

Gilead Sciences, Inc. (GILD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.33-0.15 (-0.21%)
As of 12:55PM EDT. Market open.
People also watch
CELGBIIBAMGNBMYREGN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201771.2471.3769.9370.3370.338,796,107
Jun 22, 201768.3271.4468.2970.4870.4828,306,800
Jun 21, 201765.8267.6965.6167.5067.5013,981,300
Jun 20, 201764.8966.0064.0265.5965.5913,114,600
Jun 19, 201764.1964.9764.0864.8164.817,900,100
Jun 16, 201764.7964.8463.7664.1264.1210,246,600
Jun 15, 201764.7165.1664.1064.8164.816,858,100
Jun 14, 201764.9265.3664.5464.9964.996,795,700
Jun 14, 20170.52 Dividend
Jun 13, 201765.6165.6565.0165.1564.638,185,300
Jun 12, 201764.6066.7064.5565.4364.9110,459,200
Jun 09, 201764.1164.9463.9564.7064.189,338,900
Jun 08, 201764.1664.5864.0664.1263.618,720,100
Jun 07, 201765.0365.1764.2064.3263.817,790,400
Jun 06, 201765.1965.3864.6464.8564.337,282,800
Jun 05, 201765.5965.7965.0465.4864.966,184,800
Jun 02, 201764.9065.5564.7665.4064.886,459,300
Jun 01, 201765.0165.7164.5164.6264.109,316,300
May 31, 201764.4764.9264.1864.8964.379,190,200
May 30, 201764.4764.7764.3064.4963.986,979,900
May 26, 201764.3764.7564.3164.5063.994,021,900
May 25, 201764.5064.8364.2164.5664.045,659,000
May 24, 201764.7364.7964.2364.3163.805,926,700
May 23, 201764.3664.8064.3064.6964.175,094,600
May 22, 201764.2464.6464.1264.3663.857,162,900
May 19, 201764.3864.8064.0864.2363.728,429,400
May 18, 201764.4564.6763.8864.4363.927,926,000
May 17, 201765.3765.6264.4664.5164.008,976,100
May 16, 201765.7466.0365.4865.7265.205,961,000
May 15, 201766.0866.1765.7365.9565.426,202,500
May 12, 201766.8766.9065.7466.0665.538,091,200
May 11, 201766.7766.8466.0666.7166.188,055,500
May 10, 201767.6967.8066.7166.9266.397,190,500
May 09, 201767.2267.7567.1067.6167.075,557,400
May 08, 201767.7867.8267.0867.2166.677,126,900
May 05, 201768.1068.4567.5167.8067.265,788,800
May 04, 201767.4268.5767.3368.0867.548,702,900
May 03, 201767.1167.5866.2767.2166.6713,591,200
May 02, 201768.2969.1668.1668.5968.0412,987,200
May 01, 201768.5468.8168.0568.1167.575,372,600
Apr 28, 201768.8368.9668.2468.5568.006,257,500
Apr 27, 201768.1768.7668.0568.5868.036,734,700
Apr 26, 201767.4168.6067.2768.2267.6815,156,300
Apr 25, 201766.6067.5366.5667.1266.589,007,000
Apr 24, 201766.4966.4965.7166.2565.729,117,100
Apr 21, 201766.5466.6865.7565.9365.407,241,800
Apr 20, 201766.3666.6766.1666.5065.976,380,400
Apr 19, 201766.1966.4065.8966.2865.755,343,100
Apr 18, 201766.5966.8765.7066.0665.537,358,100
Apr 17, 201766.8167.1566.6066.7066.175,684,300
Apr 13, 201766.1866.8266.0966.5165.986,098,400
Apr 12, 201766.3366.3765.7966.2265.697,819,100
Apr 11, 201766.4366.5365.8366.0265.497,329,400
Apr 10, 201766.5667.2466.3966.4265.896,549,600
Apr 07, 201766.4266.8466.2766.5866.057,618,900
Apr 06, 201766.4366.8066.2366.4865.958,716,000
Apr 05, 201766.9867.1366.4066.4765.947,113,600
Apr 04, 201767.0467.1466.6566.9866.455,895,000
Apr 03, 201767.8568.0266.7567.1066.568,446,700
Mar 31, 201767.3768.3367.3767.9267.388,876,500
Mar 30, 201767.3667.7867.1067.5366.995,198,700
Mar 29, 201767.1067.5766.9167.2666.727,224,700
Mar 28, 201767.4567.4866.8067.1066.568,509,100
Mar 27, 201767.1167.8266.9767.5066.965,455,300
Mar 24, 201767.5767.8767.2067.5166.976,037,800
Mar 23, 201767.6167.9267.2667.4966.956,174,900
Mar 22, 201767.8068.0567.5167.8367.295,402,800
Mar 21, 201768.8069.0867.4367.7467.208,691,500
Mar 20, 201768.9469.2168.6468.7168.166,287,400
Mar 17, 201768.7669.8868.2569.0668.5118,241,000
Mar 16, 201768.7468.7868.2168.5467.996,855,000
Mar 15, 201767.9768.7867.6168.4767.928,312,600
Mar 14, 201767.4168.1067.4067.7767.236,109,500
Mar 14, 20170.52 Dividend
Mar 13, 201768.3268.3567.5368.1067.048,493,500
Mar 10, 201768.5768.6167.4568.1967.1314,480,500
Mar 09, 201769.2169.2567.8168.3967.3313,597,000
Mar 08, 201769.0270.0068.8869.7068.627,377,200
Mar 07, 201769.5969.9668.7869.0267.959,044,200
Mar 06, 201770.5670.6069.7070.1269.037,335,900
Mar 03, 201770.6770.8170.2270.7469.646,620,900
Mar 02, 201770.0070.8970.0070.5369.438,672,900
Mar 01, 201770.8270.9970.0270.1969.109,629,400
Feb 28, 201770.3770.9470.0170.4869.388,828,800
Feb 27, 201769.8270.5469.8070.5069.406,354,200
Feb 24, 201769.3270.0769.0569.9468.857,382,400
Feb 23, 201768.7469.5368.4369.3768.297,529,100
Feb 22, 201769.1169.7368.6668.8367.7610,073,400
Feb 21, 201770.0070.0068.8369.2968.2111,190,400
Feb 17, 201770.1870.7969.7169.8568.7611,186,900
Feb 16, 201770.0070.6769.2670.3169.2210,965,500
Feb 15, 201767.7069.9867.6669.8068.7116,656,600
Feb 14, 201768.6068.6767.3367.5566.5014,972,600
Feb 13, 201766.8167.7966.5067.6566.6015,885,100
Feb 10, 201765.8566.7865.4366.3665.3316,208,400
Feb 09, 201766.3466.7965.3865.5964.5723,070,600
Feb 08, 201767.2767.2765.7566.8365.7951,547,400
Feb 07, 201772.5673.3072.4173.1371.9913,325,400
Feb 06, 201772.0272.6771.4472.3971.267,635,000
Feb 03, 201772.7472.7571.7772.3471.218,034,300
*Close price adjusted for dividends and splits.
Loading more data...