Advertisement
Advertisement
U.S. markets close in 4 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
87.84-0.12 (-0.14%)
As of 11:12AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 201862.8163.0461.6761.8852.966,785,400
Dec 27, 201862.4063.0260.4762.9453.869,548,200
Dec 26, 201860.6563.2360.3263.2254.108,824,400
Dec 24, 201862.4762.8360.4760.5451.816,162,600
Dec 21, 201864.7566.0962.2562.6253.5917,586,200
Dec 20, 201864.1365.3563.3564.3055.0310,462,600
Dec 19, 201865.1166.7963.4864.2054.949,488,300
Dec 18, 201865.4866.7464.3064.8455.499,325,600
Dec 17, 201865.3867.1064.5665.1255.7311,671,600
Dec 14, 201866.8067.1765.3865.5756.118,253,600
Dec 13, 201868.1068.2966.7167.3557.646,198,200
Dec 13, 20180.57 Dividend
Dec 12, 201868.5869.3268.0668.1457.826,447,900
Dec 11, 201868.1369.1767.2067.7257.475,867,000
Dec 10, 201869.2269.8765.9067.4957.278,927,200
Dec 07, 201869.7870.0067.8968.1557.835,657,500
Dec 06, 201868.7170.2168.1170.1959.568,099,400
Dec 04, 201870.8072.6369.3269.5559.029,935,000
Dec 03, 201872.7472.9070.5170.8660.1311,239,300
Nov 30, 201869.7372.2069.4571.9461.058,673,300
Nov 29, 201868.8070.2868.7269.6959.146,468,000
Nov 28, 201867.4969.2166.9169.1958.726,463,100
Nov 27, 201866.4967.4565.8167.4457.238,001,500
Nov 26, 201867.3768.0666.0666.9456.819,451,000
Nov 23, 201866.3867.0466.0666.5956.513,072,800
Nov 21, 201867.5767.6966.5566.7456.648,866,000
Nov 20, 201868.4069.4667.5467.5757.348,511,000
Nov 19, 201869.0769.2467.6568.0157.718,814,700
Nov 16, 201869.4569.7068.9369.2058.728,059,100
Nov 15, 201870.2270.5768.4469.7859.229,249,300
Nov 14, 201871.3671.7170.1570.5559.874,397,200
Nov 13, 201870.6072.5570.3170.9260.184,437,600
Nov 12, 201871.0771.4770.0670.4959.825,300,800
Nov 09, 201871.4771.9170.6871.1860.404,568,000
Nov 08, 201872.2572.6671.6171.8861.005,007,100
Nov 07, 201871.0172.8070.3672.4861.518,635,900
Nov 06, 201869.7570.4069.5570.3559.705,699,000
Nov 05, 201869.8870.1768.9669.5859.056,087,800
Nov 02, 201870.9771.5768.8969.4458.936,061,200
Nov 01, 201868.2070.4268.0070.3159.678,060,600
Oct 31, 201872.4172.5067.2368.1857.8617,316,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement