GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201873.2874.3272.1073.9073.906,149,553
Apr 25, 201872.7973.5672.4773.2573.255,650,300
Apr 24, 201874.0874.3072.2672.7272.725,562,500
Apr 23, 201874.0874.3273.3574.0174.015,014,300
Apr 20, 201874.4074.4273.1873.7073.705,201,700
Apr 19, 201875.4275.9273.8374.4474.443,958,200
Apr 18, 201875.6476.0775.2575.6875.683,043,700
Apr 17, 201874.9575.9474.5975.4775.474,351,900
Apr 16, 201875.8775.9874.2474.6974.694,720,500
Apr 13, 201875.5675.8474.8675.2275.224,432,100
Apr 12, 201874.8376.2574.8375.2975.294,857,700
Apr 11, 201874.6975.2174.2174.3374.337,850,100
Apr 10, 201874.5775.4873.7975.0275.025,738,900
Apr 09, 201873.8875.3173.1573.8073.806,383,600
Apr 06, 201874.2875.3072.7173.4173.416,439,500
Apr 05, 201875.9375.9874.1874.8274.826,183,000
Apr 04, 201872.9575.6872.8175.4075.407,852,600
Apr 03, 201873.4473.9672.0373.7573.755,987,000
Apr 02, 201874.9375.0971.8773.1473.148,234,600
Mar 29, 201875.1476.1974.6175.3975.395,694,900
Mar 28, 201874.1975.7473.9074.7874.786,487,900
Mar 27, 201875.9876.1573.5574.1174.116,370,900
Mar 26, 201874.1775.7173.5775.5475.547,370,900
Mar 23, 201875.3875.6272.7372.8472.849,268,900
Mar 22, 201875.8576.7675.0475.5775.577,861,000
Mar 21, 201876.7477.4476.2176.4976.495,826,500
Mar 20, 201877.3877.7076.7176.9276.925,798,300
Mar 19, 201879.3179.5076.3077.1877.188,917,300
Mar 16, 201879.9280.9079.4079.7479.749,564,900
Mar 15, 201880.5680.8879.2779.5179.515,946,600
Mar 15, 20180.57 Dividend
Mar 14, 201882.0582.5780.8981.1080.536,527,300
Mar 13, 201881.1382.7281.1281.7281.157,608,900
Mar 12, 201880.9381.3480.4281.0680.497,515,700
Mar 09, 201880.5081.0579.9980.7280.157,024,800
Mar 08, 201879.9680.6779.3280.0779.515,707,800
Mar 07, 201878.7480.1578.1279.9979.436,715,200
Mar 06, 201878.6080.0378.4779.3278.767,919,400
Mar 05, 201878.2278.6877.1477.9277.3710,483,300
Mar 02, 201876.8478.8976.4078.6978.146,625,500
Mar 01, 201878.9479.8277.0377.5376.998,267,500
Feb 28, 201880.4980.7078.6978.7378.187,559,500
Feb 27, 201881.7882.0480.3080.3679.806,748,100
Feb 26, 201881.2681.9380.2081.7981.226,394,400
Feb 23, 201879.8280.9479.2980.9180.345,626,000
Feb 22, 201880.7381.1379.1879.4078.848,382,200
Feb 21, 201880.9081.9380.3080.6980.126,956,900
Feb 20, 201880.2181.7380.2180.9480.377,229,300
Feb 16, 201881.4582.3380.6180.7080.137,548,600
Feb 15, 201882.2282.3081.4981.5580.987,159,700
Feb 14, 201880.2082.2979.9881.8281.247,063,300
Feb 13, 201879.5781.0978.6580.7980.226,596,800
Feb 12, 201879.7781.4279.6380.1479.5810,030,700
Feb 09, 201878.9079.9576.0279.3278.7613,746,400
Feb 08, 201882.4482.8578.0778.2277.6713,853,700
Feb 07, 201879.6784.5879.3582.7682.1820,315,600
Feb 06, 201877.3580.6176.9080.3879.8213,287,400
Feb 05, 201881.4082.5078.3478.3777.8210,810,400
Feb 02, 201882.6583.3481.4881.7381.169,356,300
Feb 01, 201883.2084.1681.1883.4982.907,305,100
Jan 31, 201886.6087.1083.2983.8083.2112,790,800
Jan 30, 201888.0288.3386.2787.2986.6814,001,200
Jan 29, 201885.1289.5485.1288.8088.1819,411,600
Jan 26, 201881.9685.4981.8885.4684.8614,617,200
Jan 25, 201881.5881.8480.8581.1980.624,708,000
Jan 24, 201881.2982.0780.5881.3080.734,530,500
Jan 23, 201881.2382.1880.9180.9580.387,198,800
Jan 22, 201881.3182.0581.0581.4180.847,464,500
Jan 19, 201881.3081.5380.3780.9880.417,920,900
Jan 18, 201881.4781.6580.7781.1780.608,527,500
Jan 17, 201880.7182.0780.2181.7481.1711,162,800
Jan 16, 201879.7581.5979.5280.2579.6911,750,200
Jan 12, 201879.3479.4078.6579.0278.466,329,200
Jan 11, 201878.7079.6877.8779.0678.507,872,900
Jan 10, 201878.1078.8777.0178.7178.1610,150,400
Jan 09, 201874.6178.6874.5778.1077.5514,824,100
Jan 08, 201874.3474.7273.4474.4073.885,858,500
Jan 05, 201874.1774.5473.0374.5274.007,901,100
Jan 04, 201875.0075.0773.5673.9073.385,074,600
Jan 03, 201874.0574.8473.3374.6674.146,640,000
Jan 02, 201872.1974.2771.7274.1073.587,905,100
Dec 29, 201772.3172.7571.6171.6471.147,341,700
Dec 28, 201773.0373.1772.0472.4871.974,624,200
Dec 27, 201772.7373.4372.5672.9872.473,933,900
Dec 26, 201772.5873.0672.3172.7072.194,471,400
Dec 22, 201772.8073.3572.3772.7172.206,539,800
Dec 21, 201773.7374.3772.9373.0272.517,196,100
Dec 20, 201773.5374.7373.4274.0173.497,349,500
Dec 19, 201775.0675.3474.2674.3573.836,737,600
Dec 18, 201776.0376.4875.0175.1374.609,986,600
Dec 15, 201775.0075.7374.1075.5775.0415,367,200
Dec 14, 201776.0076.4774.0774.3473.829,055,400
Dec 14, 20170.52 Dividend
Dec 13, 201776.3177.1576.2776.5875.539,968,800
Dec 12, 201776.0576.1674.2576.0975.049,281,600
Dec 11, 201774.6076.2774.3975.8874.849,179,900
Dec 08, 201773.4074.3872.5174.2273.207,906,900
Dec 07, 201773.2073.2572.2172.7271.726,172,700
Dec 06, 201773.7274.3572.8473.2972.286,097,900
Dec 05, 201773.0974.0372.7273.2972.288,389,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...