GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201877.0977.7876.9277.1377.131,706,499
Jul 17, 201877.1177.7676.9377.2077.204,419,200
Jul 16, 201877.5877.8576.7377.2677.263,093,500
Jul 13, 201877.4077.8977.0477.3877.384,031,200
Jul 12, 201876.5678.1775.9377.6077.608,955,900
Jul 11, 201876.5076.6675.6976.0276.026,138,800
Jul 10, 201877.0377.4476.2476.7576.758,380,800
Jul 09, 201875.4577.1975.2176.6476.648,546,500
Jul 06, 201873.2075.4473.0075.2175.218,859,800
Jul 05, 201871.3472.8971.2972.8172.815,755,400
Jul 03, 201871.4071.9471.1071.3371.333,147,700
Jul 02, 201870.7071.3870.3071.2871.284,086,700
Jun 29, 201870.4871.5070.2970.8470.846,215,700
Jun 28, 201869.8570.5069.0870.3370.337,977,100
Jun 27, 201870.3470.7868.6068.6468.645,818,600
Jun 26, 201871.2672.0769.7170.2570.256,538,300
Jun 25, 201870.7271.6470.5571.1471.146,019,500
Jun 22, 201871.6971.7670.8371.0771.076,118,900
Jun 21, 201871.4771.6970.7871.5271.526,548,400
Jun 20, 201870.9671.5770.3571.4671.466,010,600
Jun 19, 201868.4670.9968.1670.9470.948,634,000
Jun 18, 201869.7769.9468.9269.0669.066,565,300
Jun 15, 201871.1071.4169.9170.2370.2311,518,000
Jun 14, 201871.0071.6270.5171.1571.155,226,300
Jun 14, 20180.57 Dividend
Jun 13, 201871.9071.9871.0071.2970.725,077,000
Jun 12, 201871.7671.9870.9971.6871.116,977,500
Jun 11, 201871.7972.0071.1171.8371.265,425,500
Jun 08, 201871.4572.2871.3571.9171.345,843,100
Jun 07, 201871.8871.9571.1071.9071.337,604,900
Jun 06, 201870.1771.9769.6971.9771.3912,376,600
Jun 05, 201870.2570.7369.2770.0669.507,821,200
Jun 04, 201868.1970.8067.9570.2169.6511,720,700
Jun 01, 201867.6268.4367.5268.3067.755,088,100
May 31, 201868.1068.1567.2167.4066.8612,447,300
May 30, 201867.6667.7967.3167.6967.155,931,400
May 29, 201867.0067.5666.7167.3366.797,817,700
May 25, 201867.6567.9367.0067.3866.844,864,600
May 24, 201868.0468.2967.0867.5366.994,861,700
May 23, 201867.3668.3867.3568.1767.625,089,200
May 22, 201867.9768.6967.5167.8367.296,210,200
May 21, 201868.1568.5767.2567.6367.096,006,500
May 18, 201867.5968.4967.3468.0267.486,336,400
May 17, 201867.1068.1367.1067.6067.065,946,200
May 16, 201867.0067.9867.0067.5567.016,603,000
May 15, 201866.8067.5666.6466.9966.457,483,500
May 14, 201866.3667.6866.1967.0566.516,173,700
May 11, 201865.2266.7564.8466.1665.6310,014,100
May 10, 201866.0166.1065.2165.3764.856,614,200
May 09, 201864.9766.0964.6365.6965.167,861,000
May 08, 201864.9965.6764.5465.2264.708,973,300
May 07, 201865.7165.9464.4364.8864.3613,201,100
May 04, 201865.0865.7164.7165.4264.909,150,500
May 03, 201866.6066.8464.2765.1964.6715,060,800
May 02, 201868.2668.7666.0266.8866.3525,822,600
May 01, 201872.2972.8371.7872.5671.986,180,800
Apr 30, 201874.0674.2272.1772.2371.658,268,200
Apr 27, 201873.9174.1973.1073.8673.275,030,700
Apr 26, 201873.2874.3272.0973.9073.316,341,200
Apr 25, 201872.7973.5672.4773.2572.666,335,500
Apr 24, 201874.0874.3072.2672.7272.145,562,500
Apr 23, 201874.0874.3273.3574.0173.425,014,300
Apr 20, 201874.4074.4273.1873.7073.115,201,700
Apr 19, 201875.4275.9273.8374.4473.843,958,200
Apr 18, 201875.6476.0775.2575.6875.073,043,700
Apr 17, 201874.9575.9474.5975.4774.874,351,900
Apr 16, 201875.8775.9874.2474.6974.094,720,500
Apr 13, 201875.5675.8474.8675.2274.624,432,100
Apr 12, 201874.8376.2574.8375.2974.694,857,700
Apr 11, 201874.6975.2174.2174.3373.747,850,100
Apr 10, 201874.5775.4873.7975.0274.425,738,900
Apr 09, 201873.8875.3173.1573.8073.216,383,600
Apr 06, 201874.2875.3072.7173.4172.826,439,500
Apr 05, 201875.9375.9874.1874.8274.226,183,000
Apr 04, 201872.9575.6872.8175.4074.807,852,600
Apr 03, 201873.4473.9672.0373.7573.165,987,000
Apr 02, 201874.9375.0971.8773.1472.568,234,600
Mar 29, 201875.1476.1974.6175.3974.795,694,900
Mar 28, 201874.1975.7473.9074.7874.186,487,900
Mar 27, 201875.9876.1573.5574.1173.526,370,900
Mar 26, 201874.1775.7173.5775.5474.947,370,900
Mar 23, 201875.3875.6272.7372.8472.269,268,900
Mar 22, 201875.8576.7675.0475.5774.977,861,000
Mar 21, 201876.7477.4476.2176.4975.885,826,500
Mar 20, 201877.3877.7076.7176.9276.305,798,300
Mar 19, 201879.3179.5076.3077.1876.568,917,300
Mar 16, 201879.9280.9079.4079.7479.109,564,900
Mar 15, 201880.5680.8879.2779.5178.875,946,600
Mar 15, 20180.57 Dividend
Mar 14, 201882.0582.5780.8981.1079.896,527,300
Mar 13, 201881.1382.7281.1281.7280.507,608,900
Mar 12, 201880.9381.3480.4281.0679.857,515,700
Mar 09, 201880.5081.0579.9980.7279.517,024,800
Mar 08, 201879.9680.6779.3280.0778.875,707,800
Mar 07, 201878.7480.1578.1279.9978.796,715,200
Mar 06, 201878.6080.0378.4779.3278.137,919,400
Mar 05, 201878.2278.6877.1477.9276.7510,483,300
Mar 02, 201876.8478.8976.4078.6977.516,625,500
Mar 01, 201878.9479.8277.0377.5376.378,267,500
Feb 28, 201880.4980.7078.6978.7377.557,559,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...