U.S. Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.03+0.53 (+0.89%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202059.6460.0659.2860.0360.035,040,700
Nov 25, 202060.1860.4459.4759.5059.508,336,100
Nov 24, 202059.6360.9859.5960.2560.257,827,300
Nov 23, 202060.0760.2959.3759.8959.898,684,000
Nov 20, 202059.6060.2659.4860.1160.119,440,800
Nov 19, 202060.5060.9659.9060.6360.637,525,100
Nov 18, 202061.0461.6460.5660.9060.908,884,200
Nov 17, 202060.8061.0560.3760.9760.975,488,400
Nov 16, 202060.2661.3060.2561.0961.096,969,300
Nov 13, 202059.9660.9859.7760.5960.596,740,800
Nov 12, 202059.9059.9958.9259.9859.989,226,200
Nov 11, 202060.9361.1259.5660.1060.107,336,400
Nov 10, 202058.4461.4558.1860.6260.6210,524,400
Nov 09, 202059.4060.3758.9959.0559.0510,807,100
Nov 06, 202059.4259.5058.7259.0759.077,209,800
Nov 05, 202060.3460.4759.2059.6359.637,519,800
Nov 04, 202059.3961.1959.3759.8759.8712,935,200
Nov 03, 202058.8259.3958.4058.8358.836,599,700
Nov 02, 202058.7859.1557.8358.5358.539,352,600
Oct 30, 202057.7958.5857.1858.1558.1511,869,100
Oct 29, 202057.8058.8957.0458.5358.5312,529,400
Oct 28, 202059.3159.5758.0658.7258.7212,150,800
Oct 27, 202059.8160.2159.4460.0160.017,699,900
Oct 26, 202060.3660.6959.4059.9659.9610,256,300
Oct 23, 202063.3863.6460.7660.7960.7930,965,400
Oct 22, 202059.9260.9059.6560.6760.6717,061,800
Oct 21, 202060.2460.5059.9060.2160.217,493,700
Oct 20, 202060.5960.9059.8660.5560.559,208,000
Oct 19, 202062.0062.1060.2160.5760.579,643,600
Oct 16, 202062.4062.8661.8362.0062.0012,307,200
Oct 15, 202063.4863.5562.6562.9662.969,630,700
Oct 14, 202064.4164.5963.4464.0564.057,143,700
Oct 13, 202064.5564.9964.0064.4964.496,450,200
Oct 12, 202064.0764.9963.5564.5564.557,750,200
Oct 09, 202064.6164.6963.7263.8463.849,364,500
Oct 08, 202063.3364.0563.0263.3263.326,434,900
Oct 07, 202062.7363.1762.2962.8462.846,351,400
Oct 06, 202063.7963.7962.3562.5262.528,398,100
Oct 05, 202063.7164.0963.1063.6063.6010,193,900
Oct 02, 202063.3063.8462.1562.1762.177,796,600
Oct 01, 202063.3363.7162.7163.3263.328,356,500
Sep 30, 202062.3563.4362.1163.1963.1910,063,800
Sep 29, 202062.9663.0361.9562.1062.108,657,900
Sep 28, 202062.9463.4162.5262.8562.857,474,700
Sep 25, 202062.1062.5161.7762.2562.257,142,800
Sep 24, 202062.7062.8461.6562.2562.259,004,600
Sep 23, 202063.5164.0863.0063.0963.098,520,200
Sep 22, 202064.0864.5863.2963.4063.407,228,200
Sep 21, 202064.8164.9763.4664.2164.218,575,200
Sep 18, 202064.9565.1764.0565.0565.0514,256,900
Sep 17, 202064.8265.5464.4065.0465.048,498,300
Sep 16, 202066.3266.5565.6165.6565.657,563,600
Sep 15, 202067.0467.1365.9266.2066.208,327,700
Sep 14, 202064.4467.9264.3166.3466.3418,854,200
Sep 14, 20200.68 Dividend
Sep 11, 202064.3765.9164.2265.5864.9010,213,000
Sep 10, 202064.6965.0463.5563.7763.118,420,600
Sep 09, 202064.2865.0863.6164.5163.849,309,700
Sep 08, 202065.1265.3763.9564.1463.4710,729,400
Sep 04, 202065.7266.9465.5866.0165.338,762,200
Sep 03, 202066.8167.4365.4865.9165.2310,457,400
Sep 02, 202065.3266.9665.3266.7966.108,334,700
Sep 01, 202066.3366.4764.9165.8365.158,355,500
Aug 31, 202065.4666.8965.4266.7566.069,083,900
Aug 28, 202065.2265.7564.9865.2664.586,821,000
Aug 27, 202065.5965.8565.3265.5564.877,919,600
Aug 26, 202065.8865.8865.1665.6064.927,522,600
Aug 25, 202065.9166.2465.7166.0565.377,456,600
Aug 24, 202066.3666.9665.5566.0865.398,566,200
Aug 21, 202065.7866.8765.4166.5065.819,898,000
Aug 20, 202065.8466.1665.5566.0565.378,339,300
Aug 19, 202066.1967.4765.5065.7065.0219,680,300
Aug 18, 202069.2369.7568.9869.0668.346,327,500
Aug 17, 202068.3269.3568.3169.1568.436,848,800
Aug 14, 202068.0968.8268.0068.5067.799,169,200
Aug 13, 202068.9769.1967.9968.1867.477,468,100
Aug 12, 202068.6969.1168.3868.8468.139,121,200
Aug 11, 202068.4569.1867.9268.1067.3910,236,900
Aug 10, 202069.1569.2567.9668.5167.8010,278,000
Aug 07, 202069.3669.7368.8169.3568.638,066,400
Aug 06, 202069.0269.6368.6268.8168.108,318,000
Aug 05, 202070.6470.8168.9869.0068.2812,281,900
Aug 04, 202072.0272.3170.4770.8870.159,799,700
Aug 03, 202069.7272.1569.6171.7370.999,671,800
Jul 31, 202069.7370.8368.5269.5368.8120,558,800
Jul 30, 202072.5572.6071.7172.3371.589,274,100
Jul 29, 202073.8573.8572.5373.0172.258,345,200
Jul 28, 202074.6775.0473.6173.7372.975,484,400
Jul 27, 202073.8974.5973.3274.5473.777,678,500
Jul 24, 202075.4775.6573.1273.6472.888,149,000
Jul 23, 202076.4376.8075.3775.5674.785,854,400
Jul 22, 202076.8777.2575.9676.2575.464,734,800
Jul 21, 202077.3577.9976.6076.7875.985,649,600
Jul 20, 202077.7578.9477.2878.0877.276,974,400
Jul 17, 202076.5377.6576.2177.5176.716,940,100
Jul 16, 202076.6076.7575.6376.6475.854,862,200
Jul 15, 202076.9977.2976.2476.6575.866,018,800
Jul 14, 202076.2177.3575.4477.1976.396,904,200
Jul 13, 202076.5278.3475.9576.6875.889,626,600
Jul 10, 202076.1076.8575.5276.3275.539,553,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...