GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201965.7767.2265.6066.3666.366,660,900
May 16, 201965.5966.7165.4965.7865.787,535,400
May 15, 201964.6765.7864.3965.3065.305,381,500
May 14, 201964.2465.6164.1065.0865.086,810,900
May 13, 201964.4264.5363.1664.1764.178,146,000
May 10, 201966.0466.2864.1265.5765.575,953,400
May 09, 201965.5766.4964.7666.1366.136,116,700
May 08, 201966.1866.4465.2166.0766.076,509,500
May 07, 201967.0567.5065.9366.4066.407,281,300
May 06, 201966.3367.8066.0467.6967.696,304,700
May 03, 201965.9767.7465.9067.1367.138,822,500
May 02, 201964.7165.3964.2065.3065.305,735,800
May 01, 201964.8265.6164.4664.8764.875,779,700
Apr 30, 201964.9565.2663.9565.0465.047,164,900
Apr 29, 201965.0665.6064.8164.9264.925,252,500
Apr 26, 201964.4365.3264.3165.1565.158,144,600
Apr 25, 201962.4764.3362.0564.1464.147,944,700
Apr 24, 201963.1663.1962.2062.8062.806,130,200
Apr 23, 201962.0763.3561.8963.0463.0410,286,600
Apr 22, 201962.7863.3361.5561.8761.8711,480,600
Apr 18, 201963.6163.6161.5662.9562.9511,552,900
Apr 17, 201964.5864.7063.1563.2563.257,888,400
Apr 16, 201965.8566.1564.3564.5464.545,820,700
Apr 15, 201965.4065.9664.5065.4365.434,766,400
Apr 12, 201966.7666.8465.0865.2865.286,975,400
Apr 11, 201967.8468.0066.0366.3166.315,994,400
Apr 10, 201967.2367.5766.7867.4067.407,451,400
Apr 09, 201967.2767.6265.9466.0966.095,908,000
Apr 08, 201967.3967.8166.9067.3867.385,308,400
Apr 05, 201967.2068.0766.9167.5467.545,401,100
Apr 04, 201966.6367.2466.5366.8466.845,713,800
Apr 03, 201966.6866.7866.1866.6666.666,687,000
Apr 02, 201965.6966.7865.6966.2466.246,932,100
Apr 01, 201965.5466.2465.2565.8865.885,757,300
Mar 29, 201964.9065.6364.6565.0165.019,601,400
Mar 28, 201963.9263.9463.1763.6963.695,256,000
Mar 27, 201964.1464.5663.4663.6663.665,919,600
Mar 26, 201964.0564.9563.9564.2464.246,332,400
Mar 25, 201963.8063.9962.9363.7963.797,686,800
Mar 22, 201964.8665.1063.7063.7763.775,911,900
Mar 21, 201964.1465.0263.0064.9264.929,069,500
Mar 20, 201965.0765.2564.3864.6064.608,408,200
Mar 19, 201965.0066.1064.9065.4965.496,860,800
Mar 18, 201965.7965.9064.8365.0265.028,066,900
Mar 15, 201964.7365.7964.7365.6365.6311,976,800
Mar 14, 201965.0465.3064.3564.7964.797,958,500
Mar 14, 20190.63 Dividend
Mar 13, 201965.1965.9564.8865.7565.126,276,300
Mar 12, 201964.5465.2864.1664.8364.215,235,600
Mar 11, 201963.3764.5463.0764.3463.725,207,900
Mar 08, 201962.2363.4162.0063.2362.627,639,700
Mar 07, 201962.9363.1961.9662.5361.937,588,400
Mar 06, 201964.4564.5962.7662.9262.329,442,500
Mar 05, 201965.2365.6564.3564.3963.777,405,400
Mar 04, 201966.2066.4764.9065.4564.828,409,600
Mar 01, 201965.6266.2865.4066.0165.386,002,500
Feb 28, 201965.2065.6664.7365.0264.407,227,300
Feb 27, 201965.1166.1165.0165.5764.947,645,100
Feb 26, 201965.2565.8265.0965.2864.655,957,800
Feb 25, 201966.0666.0665.2365.3564.727,090,500
Feb 22, 201965.6165.9665.3365.7465.114,925,500
Feb 21, 201966.9366.9665.2465.5564.925,607,900
Feb 20, 201966.6767.2966.5266.9866.345,679,800
Feb 19, 201967.3467.7766.6566.7666.126,396,200
Feb 15, 201966.7167.6966.5067.5966.946,214,200
Feb 14, 201966.1366.7965.6866.3765.735,737,100
Feb 13, 201965.5766.6765.4965.9465.319,047,500
Feb 12, 201964.7865.4463.9665.4064.7715,927,900
Feb 11, 201967.6267.9767.2967.6266.975,505,500
Feb 08, 201966.9267.6166.3467.4766.825,522,200
Feb 07, 201968.4368.7766.9267.2866.646,643,400
Feb 06, 201967.5869.3167.2768.7568.097,580,200
Feb 05, 201967.7569.0266.7567.6867.0314,500,600
Feb 04, 201969.8670.2669.2270.0569.386,913,800
Feb 01, 201970.0070.5069.3670.0569.386,502,100
Jan 31, 201969.8170.3269.0870.0169.348,343,700
Jan 30, 201969.4270.3068.6069.8369.165,113,400
Jan 29, 201968.0769.9668.0469.5968.926,989,300
Jan 28, 201968.4269.0067.3667.9167.267,120,000
Jan 25, 201968.1769.2868.1068.9068.248,809,600
Jan 24, 201968.4368.4667.5267.8667.217,750,900
Jan 23, 201968.5269.5167.8268.2567.606,952,600
Jan 22, 201968.7468.8268.0268.5567.899,827,000
Jan 18, 201969.2469.5868.5169.1868.528,358,800
Jan 17, 201967.5468.9667.4668.6567.995,224,500
Jan 16, 201968.2768.8767.5567.6466.996,142,300
Jan 15, 201967.1968.7167.0368.5267.867,199,500
Jan 14, 201967.7767.9467.1167.2566.619,172,500
Jan 11, 201967.8068.4067.4468.1667.515,663,100
Jan 10, 201967.7468.2767.0968.0467.395,715,900
Jan 09, 201968.2068.6667.5467.9467.295,770,000
Jan 08, 201968.8569.1567.0968.0967.447,527,400
Jan 07, 201968.1068.9367.3768.5667.9010,504,100
Jan 04, 201966.2568.4366.0468.2567.609,639,500
Jan 03, 201966.2967.2565.1465.2564.6214,601,000
Jan 02, 201961.7664.0161.5063.4462.837,839,400
Dec 31, 201862.0063.0761.5862.5561.957,584,000
Dec 28, 201862.8163.0461.6761.8861.296,785,400
Dec 27, 201862.4063.0260.4762.9462.349,548,200
Dec 26, 201860.6563.2360.3263.2262.618,824,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...