GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201967.5267.5364.9165.0465.048,875,900
Jul 18, 201966.6367.6066.3067.2167.214,002,500
Jul 17, 201967.1367.4266.8166.9266.924,858,500
Jul 16, 201968.0768.2066.5166.9466.945,573,200
Jul 15, 201966.9868.2566.8468.0768.077,495,100
Jul 12, 201966.1766.6865.8966.2666.264,740,700
Jul 11, 201967.0167.3965.5466.1966.195,833,100
Jul 10, 201968.0068.5366.9067.4667.464,072,300
Jul 09, 201967.1868.1866.7567.7567.755,201,400
Jul 08, 201968.2768.4766.3667.4867.487,191,900
Jul 05, 201968.5669.3568.3568.5368.534,118,300
Jul 03, 201969.0769.0768.3269.0069.002,906,000
Jul 02, 201968.6468.9467.9668.8468.846,010,200
Jul 01, 201968.0068.8667.2867.8367.836,014,500
Jun 28, 201967.1568.0266.8667.5667.5619,742,500
Jun 27, 201966.6467.3966.2667.0867.085,996,900
Jun 26, 201968.5068.5466.5866.6866.689,479,000
Jun 25, 201968.7569.9868.1368.4868.486,293,200
Jun 24, 201969.1369.4868.7068.8468.844,013,700
Jun 21, 201968.5369.4768.2769.3869.388,718,500
Jun 20, 201968.7969.3267.7168.5768.574,968,300
Jun 19, 201968.0368.4067.6568.2668.264,643,100
Jun 18, 201967.6568.9067.3868.2068.207,385,700
Jun 17, 201966.4767.4566.0767.1067.105,287,300
Jun 14, 201966.9166.9866.2066.3666.365,333,800
Jun 13, 201966.3167.2566.3066.9966.994,452,900
Jun 13, 20190.63 Dividend
Jun 12, 201966.3867.4666.2166.7866.156,406,800
Jun 11, 201966.1366.8365.9566.1065.485,144,600
Jun 10, 201965.4066.2765.2866.1265.505,942,700
Jun 07, 201964.1465.6363.4765.3564.736,255,100
Jun 06, 201964.4564.8063.5763.7363.134,982,500
Jun 05, 201964.8064.8463.6064.4463.835,226,500
Jun 04, 201963.9764.7263.6664.3263.715,647,800
Jun 03, 201962.5064.4462.1863.6363.039,150,900
May 31, 201962.7763.0662.1762.2561.664,871,900
May 30, 201963.4663.6462.8163.3462.744,311,900
May 29, 201963.6163.7362.8463.3762.777,193,700
May 28, 201965.3165.7963.9563.9763.379,821,600
May 24, 201967.3067.4766.4566.8966.264,197,900
May 23, 201966.7567.4666.3767.1766.546,707,200
May 22, 201966.2666.8065.7366.5065.875,764,800
May 21, 201966.2266.7265.8166.5265.895,118,200
May 20, 201965.9966.2365.5765.8665.244,473,900
May 17, 201965.7767.2265.6066.3665.736,660,900
May 16, 201965.5966.7165.4965.7865.167,535,400
May 15, 201964.6765.7864.3965.3064.685,381,500
May 14, 201964.2465.6164.1065.0864.476,810,900
May 13, 201964.4264.5363.1664.1763.568,146,000
May 10, 201966.0466.2864.1265.5764.955,953,400
May 09, 201965.5766.4964.7666.1365.516,116,700
May 08, 201966.1866.4465.2166.0765.456,509,500
May 07, 201967.0567.5065.9366.4065.777,281,300
May 06, 201966.3367.8066.0467.6967.056,304,700
May 03, 201965.9767.7465.9067.1366.508,822,500
May 02, 201964.7165.3964.2065.3064.685,735,800
May 01, 201964.8265.6164.4664.8764.265,779,700
Apr 30, 201964.9565.2663.9565.0464.437,164,900
Apr 29, 201965.0665.6064.8164.9264.315,252,500
Apr 26, 201964.4365.3264.3165.1564.548,144,600
Apr 25, 201962.4764.3362.0564.1463.537,944,700
Apr 24, 201963.1663.1962.2062.8062.216,130,200
Apr 23, 201962.0763.3561.8963.0462.4510,286,600
Apr 22, 201962.7863.3361.5561.8761.2911,480,600
Apr 18, 201963.6163.6161.5662.9562.3611,552,900
Apr 17, 201964.5864.7063.1563.2562.657,888,400
Apr 16, 201965.8566.1564.3564.5463.935,820,700
Apr 15, 201965.4065.9664.5065.4364.814,766,400
Apr 12, 201966.7666.8465.0865.2864.666,975,400
Apr 11, 201967.8468.0066.0366.3165.685,994,400
Apr 10, 201967.2367.5766.7867.4066.767,451,400
Apr 09, 201967.2767.6265.9466.0965.475,908,000
Apr 08, 201967.3967.8166.9067.3866.745,308,400
Apr 05, 201967.2068.0766.9167.5466.905,401,100
Apr 04, 201966.6367.2466.5366.8466.215,713,800
Apr 03, 201966.6866.7866.1866.6666.036,687,000
Apr 02, 201965.6966.7865.6966.2465.626,932,100
Apr 01, 201965.5466.2465.2565.8865.265,757,300
Mar 29, 201964.9065.6364.6565.0164.409,601,400
Mar 28, 201963.9263.9463.1763.6963.095,256,000
Mar 27, 201964.1464.5663.4663.6663.065,919,600
Mar 26, 201964.0564.9563.9564.2463.636,332,400
Mar 25, 201963.8063.9962.9363.7963.197,686,800
Mar 22, 201964.8665.1063.7063.7763.175,911,900
Mar 21, 201964.1465.0263.0064.9264.319,069,500
Mar 20, 201965.0765.2564.3864.6063.998,408,200
Mar 19, 201965.0066.1064.9065.4964.876,860,800
Mar 18, 201965.7965.9064.8365.0264.418,066,900
Mar 15, 201964.7365.7964.7365.6365.0111,976,800
Mar 14, 201965.0465.3064.3564.7964.187,958,500
Mar 14, 20190.63 Dividend
Mar 13, 201965.1965.9564.8865.7564.516,276,300
Mar 12, 201964.5465.2864.1664.8363.605,235,600
Mar 11, 201963.3764.5463.0764.3463.125,207,900
Mar 08, 201962.2363.4162.0063.2362.037,639,700
Mar 07, 201962.9363.1961.9662.5361.357,618,500
Mar 06, 201964.4564.5962.7662.9261.739,442,500
Mar 05, 201965.2365.6564.3564.3963.177,405,400
Mar 04, 201966.2066.4764.9065.4564.218,409,600
Mar 01, 201965.6266.2865.4066.0164.766,002,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...