GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201966.4367.5466.0867.0867.084,140,488
Dec 05, 201966.9066.9565.4065.9365.935,847,800
Dec 04, 201966.3067.2266.0666.7566.755,093,400
Dec 03, 201965.7966.2065.1766.0766.075,333,300
Dec 02, 201967.2567.5265.9466.1266.127,642,100
Nov 29, 201967.0467.3666.8167.2467.242,658,800
Nov 27, 201967.2867.4966.7067.1267.124,980,300
Nov 26, 201966.9767.6566.6867.2867.286,923,500
Nov 25, 201965.5567.2865.4967.2267.227,492,900
Nov 22, 201965.7965.9465.1965.2665.264,589,300
Nov 21, 201965.1065.8064.5165.7365.735,392,000
Nov 20, 201964.7865.3064.4864.8864.887,633,900
Nov 19, 201964.7365.0564.5065.0065.006,135,100
Nov 18, 201964.8865.1763.7264.2964.296,163,600
Nov 15, 201964.1665.2264.0065.0765.076,908,600
Nov 14, 201963.2364.0062.3863.8163.817,548,200
Nov 13, 201964.1564.1563.1063.3363.334,482,600
Nov 12, 201964.5664.8664.1564.3264.324,243,200
Nov 11, 201965.0265.1564.3364.6464.643,696,400
Nov 08, 201963.5365.5263.5265.3865.384,953,100
Nov 07, 201965.0265.1763.4463.9663.967,746,000
Nov 06, 201965.6366.1765.0765.4165.416,010,500
Nov 05, 201965.4166.2765.1965.3965.396,599,100
Nov 04, 201965.1665.4864.0365.2165.217,008,700
Nov 01, 201963.9764.9963.7664.6664.664,956,800
Oct 31, 201962.9163.8262.7463.7163.716,438,100
Oct 30, 201963.4563.6062.6763.1563.156,289,200
Oct 29, 201964.0064.0063.2563.4563.455,534,100
Oct 28, 201963.6363.9562.7863.7363.737,854,600
Oct 25, 201963.0064.2762.5263.3263.3212,014,700
Oct 24, 201966.7566.7565.6366.0066.005,555,400
Oct 23, 201965.7266.6565.5366.5866.586,056,100
Oct 22, 201965.7166.5965.6765.8665.865,881,800
Oct 21, 201964.9465.3764.8065.2165.213,737,000
Oct 18, 201965.4065.4564.2064.9164.918,805,600
Oct 17, 201965.3065.6964.7865.2365.234,682,600
Oct 16, 201965.0665.8865.0065.3565.354,854,900
Oct 15, 201964.8365.7464.6165.3065.305,675,700
Oct 14, 201963.8365.0263.8364.5164.514,354,500
Oct 11, 201963.9564.4963.6763.9963.995,598,100
Oct 10, 201962.1263.4162.0063.2663.265,718,400
Oct 09, 201962.2962.4361.7661.9861.983,516,200
Oct 08, 201962.3362.4961.3761.6961.694,559,800
Oct 07, 201962.5563.5862.2862.7362.735,980,700
Oct 04, 201962.4562.7261.9262.5662.565,138,700
Oct 03, 201961.7462.3460.8962.2362.236,325,200
Oct 02, 201962.9462.9461.5261.6261.626,409,700
Oct 01, 201963.6064.3362.9663.2263.224,899,200
Sep 30, 201963.0063.8162.8663.3863.388,291,400
Sep 27, 201963.5763.9262.5762.9062.907,410,900
Sep 26, 201964.4264.4263.0963.3063.306,398,400
Sep 25, 201964.5064.8464.0264.2064.204,914,500
Sep 24, 201965.9966.0364.2464.5664.565,823,400
Sep 23, 201966.2566.3364.8865.7365.735,259,100
Sep 20, 201965.8967.0265.8966.4266.429,700,400
Sep 19, 201965.8566.4465.6465.9665.964,171,100
Sep 18, 201966.0166.1565.1165.7265.724,295,400
Sep 17, 201965.9066.2465.2866.1766.174,819,800
Sep 16, 201966.2966.4365.6665.8865.884,644,100
Sep 13, 201966.7567.4965.9666.5266.524,814,700
Sep 12, 201967.5067.5466.2666.3666.366,495,500
Sep 12, 20190.63 Dividend
Sep 11, 201966.9968.1666.9968.0867.458,853,300
Sep 10, 201966.0867.1865.7767.0866.467,419,700
Sep 09, 201964.6566.5764.6366.3365.728,701,000
Sep 06, 201964.3065.0063.9264.8264.226,833,300
Sep 05, 201963.4464.5063.3364.0663.476,011,100
Sep 04, 201963.3663.6762.3963.2762.685,898,200
Sep 03, 201963.1563.3462.2762.9762.394,909,200
Aug 30, 201963.9964.0162.8563.5462.955,301,200
Aug 29, 201964.2764.4263.2963.7563.164,758,500
Aug 28, 201963.0464.1962.7363.6463.055,441,100
Aug 27, 201963.5163.8962.9463.3162.725,227,000
Aug 26, 201963.3063.3362.3363.0062.424,053,200
Aug 23, 201964.0764.6762.1962.5161.937,488,300
Aug 22, 201964.3164.7063.5464.2263.635,084,900
Aug 21, 201964.0464.2663.6764.1363.544,493,700
Aug 20, 201964.0464.3163.3863.4462.855,286,400
Aug 19, 201963.6964.4263.6964.1163.526,163,200
Aug 16, 201963.4163.5162.8463.1462.566,967,500
Aug 15, 201963.2863.8162.8462.8762.294,490,800
Aug 14, 201963.6963.8062.9263.1262.546,382,100
Aug 13, 201963.7264.9963.7264.3063.704,779,600
Aug 12, 201964.9365.4763.4963.9863.395,703,200
Aug 09, 201964.7065.7264.3665.2464.645,233,000
Aug 08, 201963.7264.9063.6164.8264.225,188,900
Aug 07, 201963.3464.2062.5463.8863.295,450,400
Aug 06, 201963.4664.1562.6463.9863.397,052,100
Aug 05, 201964.3064.6262.8763.3662.777,230,000
Aug 02, 201965.1965.4664.2564.9564.356,753,100
Aug 01, 201965.6666.7865.0865.4764.868,259,800
Jul 31, 201965.6566.7264.1665.5264.9110,366,300
Jul 30, 201967.8067.8366.6667.0966.476,694,500
Jul 29, 201968.0968.4067.3067.8767.245,571,700
Jul 26, 201966.3567.0465.9266.9266.304,790,600
Jul 25, 201966.5767.0766.2066.3265.714,061,200
Jul 24, 201966.4866.8265.8366.6466.024,592,400
Jul 23, 201965.0766.4464.6866.4065.797,854,200
Jul 22, 201965.3065.8264.7564.9164.316,302,600
Jul 19, 201967.5267.5364.9165.0464.448,876,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...