GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201966.9366.9665.2465.5565.555,606,900
Feb 20, 201966.6767.2966.5266.9866.985,679,800
Feb 19, 201967.3467.7766.6566.7666.766,396,200
Feb 15, 201966.7167.6966.5067.5967.596,214,200
Feb 14, 201966.1366.7965.6866.3766.375,737,100
Feb 13, 201965.5766.6765.4965.9465.949,047,500
Feb 12, 201964.7865.4463.9665.4065.4015,927,900
Feb 11, 201967.6267.9767.2967.6267.625,505,500
Feb 08, 201966.9267.6166.3467.4767.475,522,200
Feb 07, 201968.4368.7766.9267.2867.286,643,400
Feb 06, 201967.5869.3167.2768.7568.757,580,200
Feb 05, 201967.7569.0266.7567.6867.6814,500,600
Feb 04, 201969.8670.2669.2270.0570.056,913,800
Feb 01, 201970.0070.5069.3670.0570.056,502,100
Jan 31, 201969.8170.3269.0870.0170.018,343,700
Jan 30, 201969.4270.3068.6069.8369.835,113,400
Jan 29, 201968.0769.9668.0469.5969.596,989,300
Jan 28, 201968.4269.0067.3667.9167.917,120,000
Jan 25, 201968.1769.2868.1068.9068.908,809,600
Jan 24, 201968.4368.4667.5267.8667.867,750,900
Jan 23, 201968.5269.5167.8268.2568.256,952,600
Jan 22, 201968.7468.8268.0268.5568.559,827,000
Jan 18, 201969.2469.5868.5169.1869.188,358,800
Jan 17, 201967.5468.9667.4668.6568.655,224,500
Jan 16, 201968.2768.8767.5567.6467.646,142,300
Jan 15, 201967.1968.7167.0368.5268.527,199,500
Jan 14, 201967.7767.9467.1167.2567.259,172,500
Jan 11, 201967.8068.4067.4468.1668.165,663,100
Jan 10, 201967.7468.2767.0968.0468.045,715,900
Jan 09, 201968.2068.6667.5467.9467.945,770,000
Jan 08, 201968.8569.1567.0968.0968.097,527,400
Jan 07, 201968.1068.9367.3768.5668.5610,504,100
Jan 04, 201966.2568.4366.0468.2568.259,639,500
Jan 03, 201966.2967.2565.1465.2565.2514,631,300
Jan 02, 201961.7664.0161.5063.4463.447,839,400
Dec 31, 201862.0063.0761.5862.5562.557,584,000
Dec 28, 201862.8163.0461.6761.8861.886,785,400
Dec 27, 201862.4063.0260.4762.9462.949,548,200
Dec 26, 201860.6563.2360.3263.2263.228,824,400
Dec 24, 201862.4762.8360.4760.5460.546,162,600
Dec 21, 201864.7566.0962.2562.6262.6217,586,200
Dec 20, 201864.1365.3563.3564.3064.3010,462,600
Dec 19, 201865.1166.7963.4864.2064.209,488,300
Dec 18, 201865.4866.7464.3064.8464.849,325,600
Dec 17, 201865.3867.1064.5665.1265.1211,671,600
Dec 14, 201866.8067.1765.3865.5765.578,253,600
Dec 13, 201868.1068.2966.7167.3567.356,198,200
Dec 13, 20180.57 Dividend
Dec 12, 201868.5869.3268.0668.1467.576,447,900
Dec 11, 201868.1369.1767.2067.7267.155,867,000
Dec 10, 201869.2269.8765.9067.4966.938,927,200
Dec 07, 201869.7870.0067.8968.1567.585,657,500
Dec 06, 201868.7170.2168.1170.1969.608,099,400
Dec 04, 201870.8072.6369.3269.5568.979,935,000
Dec 03, 201872.7472.9070.5170.8670.2711,239,300
Nov 30, 201869.7372.2069.4571.9471.348,673,300
Nov 29, 201868.8070.2868.7269.6969.116,468,000
Nov 28, 201867.4969.2166.9169.1968.616,463,100
Nov 27, 201866.4967.4565.8167.4466.888,001,500
Nov 26, 201867.3768.0666.0666.9466.389,451,000
Nov 23, 201866.3867.0466.0666.5966.033,072,800
Nov 21, 201867.5767.6966.5566.7466.188,866,000
Nov 20, 201868.4069.4667.5467.5767.008,511,000
Nov 19, 201869.0769.2467.6568.0167.448,814,700
Nov 16, 201869.4569.7068.9369.2068.628,059,100
Nov 15, 201870.2270.5768.4469.7869.209,249,300
Nov 14, 201871.3671.7170.1570.5569.964,397,200
Nov 13, 201870.6072.5570.3170.9270.334,437,600
Nov 12, 201871.0771.4770.0670.4969.905,300,800
Nov 09, 201871.4771.9170.6871.1870.584,568,000
Nov 08, 201872.2572.6671.6171.8871.285,007,100
Nov 07, 201871.0172.8070.3672.4871.878,635,900
Nov 06, 201869.7570.4069.5570.3569.765,699,000
Nov 05, 201869.8870.1768.9669.5869.006,087,800
Nov 02, 201870.9771.5768.8969.4468.866,061,200
Nov 01, 201868.2070.4268.0070.3169.728,060,600
Oct 31, 201872.4172.5067.2368.1867.6117,316,000
Oct 30, 201871.2472.6271.0472.0471.446,632,500
Oct 29, 201870.8071.9969.4770.9070.319,183,400
Oct 26, 201866.7970.2866.5069.7469.1611,006,100
Oct 25, 201868.2870.0267.2568.6268.059,388,600
Oct 24, 201871.2372.0667.8868.0167.448,949,100
Oct 23, 201871.5472.3170.7071.6771.075,738,500
Oct 22, 201873.4673.7072.1872.3471.735,351,400
Oct 19, 201874.1574.8073.1573.2772.665,036,500
Oct 18, 201875.5675.6073.3274.1773.556,185,300
Oct 17, 201876.0076.2975.1475.6274.995,455,000
Oct 16, 201873.3076.4473.0476.3175.677,455,100
Oct 15, 201873.3173.7772.7172.7872.175,198,600
Oct 12, 201873.2073.9072.2673.5972.975,638,400
Oct 11, 201874.9075.1971.8072.5071.898,486,100
Oct 10, 201876.2277.0674.7574.7874.156,719,900
Oct 09, 201876.2077.3975.8376.5475.905,367,800
Oct 08, 201876.3076.6575.5176.4075.764,507,100
Oct 05, 201876.7777.5675.1576.2475.606,083,400
Oct 04, 201878.6878.9575.8376.5675.927,705,500
Oct 03, 201878.8579.6178.4879.0078.346,560,100
Oct 02, 201878.0378.7577.6978.6778.017,468,700
Oct 01, 201877.3278.5977.0477.9677.317,820,400
Sep 28, 201876.5877.2476.1377.2176.567,604,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...