Advertisement
Advertisement
U.S. Markets close in 3 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.93+0.59 (+0.95%)
As of 12:02PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202262.4363.5262.4362.9362.932,443,409
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, 202265.0865.9364.8165.6065.6011,765,600
Sep 15, 202265.5065.7064.7165.0065.007,088,500
Sep 14, 202264.4165.4664.4165.1865.189,113,200
Sep 13, 202267.4067.4064.9365.1065.1011,799,400
Sep 12, 202268.4368.8867.4868.0168.0118,777,900
Sep 09, 202264.9865.7764.8965.2865.286,497,000
Sep 08, 202265.4165.6564.6965.1065.108,278,400
Sep 07, 202263.6764.9663.5664.7964.799,626,600
Sep 06, 202263.7863.8462.8063.3963.397,377,500
Sep 02, 202265.0465.2963.3763.8263.826,736,800
Sep 01, 202263.4165.0063.3264.9564.956,269,600
Aug 31, 202262.7063.9762.7063.4763.478,341,600
Aug 30, 202262.5162.6961.7962.5062.505,584,600
Aug 29, 202262.1362.8661.4862.4562.455,220,000
Aug 26, 202263.5963.6262.3562.3762.375,501,300
Aug 25, 202263.8563.9363.1863.5963.593,784,700
Aug 24, 202263.7063.8163.2063.6263.623,808,000
Aug 23, 202264.3664.3763.4763.6863.684,723,700
Aug 22, 202265.2165.2564.2364.3664.365,224,800
Aug 19, 202265.0265.8064.9265.3465.345,258,900
Aug 18, 202265.9666.0064.7165.1865.185,178,100
Aug 17, 202265.9766.9065.8266.0266.026,515,300
Aug 16, 202266.1666.4265.6566.3366.337,067,800
Aug 15, 202263.8566.3063.6666.2166.2112,381,000
Aug 12, 202262.7162.9962.1662.9662.963,997,800
Aug 11, 202262.7863.4162.3762.4562.455,216,500
Aug 10, 202262.4963.1962.1163.1463.148,275,000
Aug 09, 202261.5862.0561.3862.0062.005,153,400
Aug 08, 202261.0061.7160.8161.6061.605,857,600
Aug 05, 202261.7961.8460.6261.0961.096,039,600
Aug 04, 202262.1462.9961.8361.9161.915,520,500
Aug 03, 202260.8763.6560.6462.2762.2710,066,700
Aug 02, 202259.7460.3259.2959.5459.545,981,600
Aug 01, 202259.7760.1859.2759.6059.606,742,400
Jul 29, 202260.3360.5359.5159.7559.7510,063,700
Jul 28, 202261.0061.1159.6260.4060.406,815,000
Jul 27, 202260.3861.3759.6960.9060.907,935,600
Jul 26, 202260.7061.2560.3260.6260.625,597,200
Jul 25, 202261.2361.2560.3560.7560.754,990,000
Jul 22, 202261.2761.8060.5860.8060.804,588,800
Jul 21, 202261.4061.7060.7561.0161.016,007,700
Jul 20, 202262.1862.1860.8361.5561.555,378,500
Jul 19, 202261.6662.2761.2862.1262.126,080,600
Jul 18, 202262.6862.6860.6460.9060.905,608,300
Jul 15, 202262.1362.6261.6862.6062.605,908,900
Jul 14, 202261.8361.9161.2761.8161.814,969,500
Jul 13, 202261.9262.7361.6062.4662.466,162,900
Jul 12, 202262.4962.8062.0162.3462.346,098,300
Jul 11, 202262.7963.0462.5362.6662.663,478,600
Jul 08, 202262.5663.2062.4062.8462.844,161,900
Jul 07, 202262.6263.0262.3562.7262.726,242,600
Jul 06, 202262.6262.8862.1662.7362.735,888,200
Jul 05, 202261.9062.4761.3662.3462.345,215,900
Jul 01, 202261.4762.4361.2762.3662.365,207,600
Jun 30, 202261.9562.4161.2961.8161.816,411,900
Jun 29, 202262.3162.9761.9262.4862.485,800,400
Jun 28, 202262.8363.4962.1362.2162.216,165,300
Jun 27, 202262.9363.5362.6362.8362.836,586,900
Jun 24, 202262.8163.1361.8563.0863.089,207,500
Jun 23, 202261.8962.6561.7562.5862.586,992,900
Jun 22, 202260.1362.0560.0961.5161.519,045,300
Jun 21, 202259.2660.5858.9160.5160.519,173,000
Jun 17, 202257.3758.7957.2958.5358.5313,726,500
Jun 16, 202257.6658.1457.2057.7257.729,482,200
Jun 15, 202257.9958.9757.7158.3958.396,498,100
Jun 14, 202258.3759.8457.1757.7957.7910,073,800
Jun 13, 202260.0660.4358.9059.1559.159,646,100
Jun 10, 202260.5861.1860.3160.7460.748,155,600
Jun 09, 202262.2662.6761.1561.1861.185,242,200
Jun 08, 202262.2462.9962.1162.3862.387,248,200
Jun 07, 202261.7062.5961.4862.5462.546,841,000
Jun 06, 202262.5863.0261.6562.0362.037,865,800
Jun 03, 202263.4564.1263.2463.4563.455,228,700
Jun 02, 202264.6464.7262.3163.4663.467,860,000
Jun 01, 202265.2765.3464.2764.7764.775,797,700
May 31, 202264.5065.0363.6764.8564.8513,781,900
May 27, 202264.4364.8463.9064.8064.806,436,000
May 26, 202265.1665.4664.4664.4764.475,730,800
May 25, 202264.4565.1964.0165.0165.017,112,400
May 24, 202263.9464.4163.4364.3564.358,263,200
May 23, 202264.3964.8363.5963.6663.667,256,800
May 20, 202263.3763.9062.7363.8463.846,814,600
May 19, 202263.0963.5862.8163.2763.278,833,600
May 18, 202263.1463.9362.6963.2263.229,583,900
May 17, 202262.4263.2261.8063.1863.185,607,700
May 16, 202262.3762.7461.9462.2462.246,157,500
May 13, 202262.6062.6161.5662.3762.379,515,200
May 12, 202260.7062.5060.6362.4862.489,727,900
May 11, 202260.3161.5760.2960.5660.5610,224,000
May 10, 202261.8862.5461.5661.7861.789,721,600
May 09, 202260.8062.3960.7361.6861.689,294,000
May 06, 202261.1361.4060.3961.1861.187,468,200
May 05, 202261.7562.3860.7261.3561.358,767,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement