U.S. Markets open in 46 mins.

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
82.64+0.35 (+0.43%)
At close: 4:00PM EDT

82.34 -0.30 (-0.36%)
Pre-Market: 8:15AM EDT

People also watch
CELGBIIBAMGNBMYREGN
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201782.3682.9081.8482.6482.645,511,600
Sep 19, 201783.3983.3982.1382.2982.296,310,500
Sep 18, 201782.5383.5081.5482.9782.977,886,500
Sep 15, 201782.7983.5082.3182.3682.3612,401,900
Sep 14, 201783.1483.1481.5782.2982.299,605,400
Sep 14, 20170.52 Dividend
Sep 13, 201784.5084.5183.3783.6883.167,594,800
Sep 12, 201784.1584.7583.8084.5183.988,907,900
Sep 11, 201785.6886.0084.1484.5283.9910,125,200
Sep 08, 201785.2986.2784.9085.1084.5711,572,800
Sep 07, 201783.1285.6282.9085.4784.9413,147,800
Sep 06, 201782.8583.4382.5182.9582.4310,694,600
Sep 05, 201783.2483.6281.3582.5682.0513,491,900
Sep 01, 201783.3684.1082.2583.7583.2314,311,600
Aug 31, 201781.5084.1381.4783.7183.1930,895,700
Aug 30, 201775.8281.4475.7481.2380.7335,927,100
Aug 29, 201774.2975.8074.2275.7475.2710,688,600
Aug 28, 201774.9075.9474.2074.6974.2318,800,000
Aug 25, 201774.2374.4373.6973.7973.333,729,000
Aug 24, 201773.8174.3073.6574.0273.564,929,300
Aug 23, 201773.2774.2073.0673.7473.286,499,300
Aug 22, 201772.6673.7672.6573.3472.884,729,300
Aug 21, 201772.0872.9672.0872.6072.155,531,800
Aug 18, 201772.3272.6371.8372.1171.666,052,600
Aug 17, 201773.0973.4172.2872.3471.899,065,400
Aug 16, 201773.1973.7773.1273.3572.895,237,300
Aug 15, 201773.0073.3872.7373.1272.675,212,100
Aug 14, 201772.8773.1172.5672.8172.364,951,700
Aug 11, 201772.5272.6871.8272.4071.957,029,700
Aug 10, 201773.5273.7872.5372.7072.258,813,000
Aug 09, 201772.8374.6872.8373.9073.4412,054,600
Aug 08, 201773.4273.6772.8173.2772.817,943,900
Aug 07, 201772.8073.5072.2873.4472.987,556,500
Aug 04, 201773.7373.7672.5873.1672.7114,960,900
Aug 03, 201775.7776.0074.3074.3773.9111,161,100
Aug 02, 201775.5475.9075.1775.8475.377,086,200
Aug 01, 201776.3576.3675.5275.7075.237,296,600
Jul 31, 201776.0076.4975.8376.0975.627,994,100
Jul 28, 201775.0176.0374.7575.9475.478,954,600
Jul 27, 201775.4375.9974.4574.9674.4913,871,000
Jul 26, 201774.1074.2773.6274.1973.7310,695,300
Jul 25, 201774.7275.2973.6273.7473.289,061,200
Jul 24, 201773.7074.4273.1974.3973.938,943,200
Jul 21, 201773.3274.4173.2873.7673.308,874,000
Jul 20, 201772.8673.7472.7773.4272.969,271,400
Jul 19, 201772.0072.7471.7772.7272.278,312,400
Jul 18, 201771.3071.7370.7271.6971.246,096,700
Jul 17, 201770.5871.8670.4071.1570.717,612,400
Jul 14, 201770.7471.0370.4270.5770.135,234,600
Jul 13, 201769.9970.9869.5270.5870.147,533,900
Jul 12, 201769.7770.1369.6169.8069.375,585,200
Jul 11, 201768.9969.5068.6169.3568.926,442,700
Jul 10, 201769.2469.7469.1269.2968.866,485,900
Jul 07, 201769.6969.6968.5469.2568.826,535,800
Jul 06, 201770.6670.7469.1969.4869.057,872,700
Jul 05, 201770.8371.2970.1670.8670.427,219,600
Jul 03, 201771.1171.6070.5670.7070.263,453,000
Jun 30, 201771.5671.6470.3270.7870.346,685,200
Jun 29, 201772.0072.1770.0270.8670.4211,437,400
Jun 28, 201770.9772.0970.8371.9271.4710,606,200
Jun 27, 201771.4071.9070.6470.6570.2110,768,700
Jun 26, 201771.2571.7670.7271.2470.8014,129,100
Jun 23, 201771.2471.3769.8470.5270.0822,911,200
Jun 22, 201768.3271.4468.2970.4870.0428,962,900
Jun 21, 201765.8267.6965.6167.5067.0813,981,300
Jun 20, 201764.8966.0064.0265.5965.1813,114,600
Jun 19, 201764.1964.9764.0864.8164.417,900,100
Jun 16, 201764.7964.8463.7664.1263.7210,246,600
Jun 15, 201764.7165.1664.1064.8164.416,858,100
Jun 14, 201764.9265.3664.5464.9964.596,795,700
Jun 14, 20170.52 Dividend
Jun 13, 201765.6165.6565.0165.1564.238,185,300
Jun 12, 201764.6066.7064.5565.4364.5010,459,200
Jun 09, 201764.1164.9463.9564.7063.789,338,900
Jun 08, 201764.1664.5864.0664.1263.218,744,900
Jun 07, 201765.0365.1764.2064.3263.417,790,400
Jun 06, 201765.1965.3864.6464.8563.937,282,800
Jun 05, 201765.5965.7965.0465.4864.556,184,800
Jun 02, 201764.9065.5564.7665.4064.476,459,300
Jun 01, 201765.0165.7164.5164.6263.719,316,300
May 31, 201764.4764.9264.1864.8963.979,190,200
May 30, 201764.4764.7764.3064.4963.586,979,900
May 26, 201764.3764.7564.3164.5063.594,013,500
May 25, 201764.5064.8364.2164.5663.655,659,000
May 24, 201764.7364.7964.2364.3163.405,926,700
May 23, 201764.3664.8064.3064.6963.775,094,600
May 22, 201764.2464.6464.1264.3663.457,162,900
May 19, 201764.3864.8064.0864.2363.328,429,400
May 18, 201764.4564.6763.8864.4363.527,926,000
May 17, 201765.3765.6264.4664.5163.608,976,100
May 16, 201765.7466.0365.4865.7264.795,961,000
May 15, 201766.0866.1765.7365.9565.026,202,500
May 12, 201766.8766.9065.7466.0665.138,091,200
May 11, 201766.7766.8466.0666.7165.778,055,500
May 10, 201767.6967.8066.7166.9265.977,190,500
May 09, 201767.2267.7567.1067.6166.655,557,400
May 08, 201767.7867.8267.0867.2166.267,126,900
May 05, 201768.1068.4567.5167.8066.845,788,800
May 04, 201767.4268.5767.3368.0867.128,702,900
May 03, 201767.1167.5866.2767.2166.2613,591,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...