Advertisement
Advertisement
U.S. markets open in 5 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
87.98-1.05 (-1.18%)
At close: 04:00PM EST
87.75 -0.23 (-0.26%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202287.8489.1087.4787.9887.986,811,400
Dec 02, 202286.7089.0786.5589.0389.036,730,000
Dec 01, 202288.2088.9787.7287.9087.908,220,500
Nov 30, 202285.7688.1585.0187.8387.8314,657,000
Nov 29, 202285.5085.8784.7185.7685.766,155,600
Nov 28, 202286.9288.2085.0885.2185.219,253,800
Nov 25, 202285.0486.4184.7686.2686.264,028,700
Nov 23, 202285.0685.9485.0185.4285.424,680,500
Nov 22, 202284.6586.1584.5485.2385.237,357,700
Nov 21, 202283.7685.1783.6484.3584.356,347,900
Nov 18, 202283.6384.0682.9983.6283.627,275,900
Nov 17, 202282.5583.8382.4783.6283.625,757,500
Nov 16, 202282.6883.4482.5482.8882.886,280,300
Nov 15, 202283.1483.6481.9883.0083.007,121,000
Nov 14, 202281.6584.1481.2382.8582.857,665,200
Nov 11, 202281.4181.9880.0781.8281.8211,413,200
Nov 10, 202283.5083.8081.5682.6082.609,397,300
Nov 09, 202282.5083.5582.1882.3282.3210,316,500
Nov 08, 202280.6083.8080.0882.2382.239,344,400
Nov 07, 202279.5681.5679.5181.4681.468,989,300
Nov 04, 202279.1481.3278.3980.3480.349,102,600
Nov 03, 202277.3379.5777.1679.4679.468,261,100
Nov 02, 202278.1880.0077.8177.8877.889,785,000
Nov 01, 202278.2679.5577.6679.3479.3410,553,100
Oct 31, 202278.0679.3777.5378.4678.4614,674,300
Oct 28, 202274.3679.6173.9979.2779.2727,665,700
Oct 27, 202270.8571.2670.1470.2070.208,881,200
Oct 26, 202270.0071.4169.8870.8270.828,763,100
Oct 25, 202268.8469.7168.4869.6069.606,711,800
Oct 24, 202268.1169.3768.0969.0069.007,133,100
Oct 21, 202266.1867.9466.1167.7967.797,814,600
Oct 20, 202266.1666.5465.7066.1666.166,384,200
Oct 19, 202266.8566.9765.8566.1966.197,058,600
Oct 18, 202266.5467.0866.4466.8766.876,802,300
Oct 17, 202266.8466.9365.9466.3866.385,799,600
Oct 14, 202266.6367.0066.0266.1766.177,892,200
Oct 13, 202264.4666.9564.1066.4666.467,690,100
Oct 12, 202265.8566.3765.3165.3965.396,406,000
Oct 11, 202264.5066.0464.4865.6765.677,154,500
Oct 10, 202264.5764.8564.1164.4664.464,328,500
Oct 07, 202264.6465.1063.9664.2964.296,723,200
Oct 06, 202264.8965.3664.6164.9564.955,622,300
Oct 05, 202264.7265.9764.3865.4565.455,802,300
Oct 04, 202264.0965.3663.6065.3165.3111,966,000
Oct 03, 202262.4062.5761.4562.3262.328,094,100
Sep 30, 202263.1663.5861.6161.6961.698,794,700
Sep 29, 202263.8364.2262.5163.0763.078,431,200
Sep 28, 202263.0064.3762.7163.9363.937,567,500
Sep 27, 202262.4363.5262.2862.6362.637,125,900
Sep 26, 202262.5162.9462.1762.3462.346,141,300
Sep 23, 202263.4963.7962.3062.8662.867,603,800
Sep 22, 202263.3564.3262.9363.7763.776,111,800
Sep 21, 202264.5865.5363.4663.5063.508,776,600
Sep 20, 202265.4165.4863.8964.5864.586,958,900
Sep 19, 202265.3565.8664.6065.8265.826,162,700
Sep 16, 202265.0865.9364.8165.6065.6011,766,000
Sep 15, 202265.5065.7064.7165.0065.007,088,500
Sep 14, 202264.4165.4664.4165.1865.189,113,200
Sep 14, 20220.73 Dividend
Sep 13, 202267.4067.4064.9365.1064.3711,799,400
Sep 12, 202268.4368.8867.4868.0167.2518,777,900
Sep 09, 202264.9865.7764.8965.2864.556,497,000
Sep 08, 202265.4165.6564.6965.1064.378,278,400
Sep 07, 202263.6764.9663.5664.7964.069,626,600
Sep 06, 202263.7863.8462.8063.3962.687,377,500
Sep 02, 202265.0465.2963.3763.8263.106,737,300
Sep 01, 202263.4165.0063.3264.9564.226,269,600
Aug 31, 202262.7063.9762.7063.4762.768,341,600
Aug 30, 202262.5162.6961.7962.5061.805,584,600
Aug 29, 202262.1362.8661.4862.4561.755,220,000
Aug 26, 202263.5963.6262.3562.3761.675,501,300
Aug 25, 202263.8563.9363.1863.5962.883,784,700
Aug 24, 202263.7063.8163.2063.6262.913,808,000
Aug 23, 202264.3664.3763.4763.6862.974,723,700
Aug 22, 202265.2165.2564.2364.3663.645,224,800
Aug 19, 202265.0265.8064.9265.3464.615,258,900
Aug 18, 202265.9666.0064.7165.1864.455,178,100
Aug 17, 202265.9766.9065.8266.0265.286,515,300
Aug 16, 202266.1666.4265.6566.3365.597,067,800
Aug 15, 202263.8566.3063.6666.2165.4712,381,000
Aug 12, 202262.7162.9962.1662.9662.253,997,800
Aug 11, 202262.7863.4162.3762.4561.755,216,500
Aug 10, 202262.4963.1962.1163.1462.438,275,000
Aug 09, 202261.5862.0561.3862.0061.305,153,400
Aug 08, 202261.0061.7160.8161.6060.915,857,600
Aug 05, 202261.7961.8460.6261.0960.406,039,600
Aug 04, 202262.1462.9961.8361.9161.225,520,500
Aug 03, 202260.8763.6560.6462.2761.5710,066,700
Aug 02, 202259.7460.3259.2959.5458.875,981,600
Aug 01, 202259.7760.1859.2759.6058.936,742,400
Jul 29, 202260.3360.5359.5159.7559.0810,063,700
Jul 28, 202261.0061.1159.6260.4059.726,815,000
Jul 27, 202260.3861.3759.6960.9060.227,935,600
Jul 26, 202260.7061.2560.3260.6259.945,597,200
Jul 25, 202261.2361.2560.3560.7560.074,990,000
Jul 22, 202261.2761.8060.5860.8060.124,588,800
Jul 21, 202261.4061.7060.7561.0160.336,007,700
Jul 20, 202262.1862.1860.8361.5560.865,378,500
Jul 19, 202261.6662.2761.2862.1261.426,080,600
Jul 18, 202262.6862.6860.6460.9060.225,608,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement