GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201965.9066.0465.2865.8765.871,576,719
Sep 16, 201966.2966.4365.6665.8865.884,399,100
Sep 13, 201966.7567.4965.9666.5266.524,814,700
Sep 12, 201967.5067.5466.2666.3666.366,495,500
Sep 12, 20190.63 Dividend
Sep 11, 201966.9968.1666.9968.0867.458,853,300
Sep 10, 201966.0867.1865.7767.0866.467,419,700
Sep 09, 201964.6566.5764.6366.3365.728,701,000
Sep 06, 201964.3065.0063.9264.8264.226,833,300
Sep 05, 201963.4464.5063.3364.0663.476,011,100
Sep 04, 201963.3663.6762.3963.2762.685,898,200
Sep 03, 201963.1563.3462.2762.9762.394,909,200
Aug 30, 201963.9964.0162.8563.5462.955,301,200
Aug 29, 201964.2764.4263.2963.7563.164,758,500
Aug 28, 201963.0464.1962.7363.6463.055,441,100
Aug 27, 201963.5163.8962.9463.3162.725,227,000
Aug 26, 201963.3063.3362.3363.0062.424,053,200
Aug 23, 201964.0764.6762.1962.5161.937,488,300
Aug 22, 201964.3164.7063.5464.2263.635,084,900
Aug 21, 201964.0464.2663.6764.1363.544,493,700
Aug 20, 201964.0464.3163.3863.4462.855,286,400
Aug 19, 201963.6964.4263.6964.1163.526,163,200
Aug 16, 201963.4163.5162.8463.1462.566,967,500
Aug 15, 201963.2863.8162.8462.8762.294,490,800
Aug 14, 201963.6963.8062.9263.1262.546,382,100
Aug 13, 201963.7264.9963.7264.3063.704,779,600
Aug 12, 201964.9365.4763.4963.9863.395,703,200
Aug 09, 201964.7065.7264.3665.2464.645,233,000
Aug 08, 201963.7264.9063.6164.8264.225,188,900
Aug 07, 201963.3464.2062.5463.8863.295,450,400
Aug 06, 201963.4664.1562.6463.9863.397,052,100
Aug 05, 201964.3064.6262.8763.3662.777,230,000
Aug 02, 201965.1965.4664.2564.9564.356,753,100
Aug 01, 201965.6666.7865.0865.4764.868,259,800
Jul 31, 201965.6566.7264.1665.5264.9110,366,300
Jul 30, 201967.8067.8366.6667.0966.476,694,500
Jul 29, 201968.0968.4067.3067.8767.245,571,700
Jul 26, 201966.3567.0465.9266.9266.304,790,600
Jul 25, 201966.5767.0766.2066.3265.714,061,200
Jul 24, 201966.4866.8265.8366.6466.024,592,400
Jul 23, 201965.0766.4464.6866.4065.797,854,200
Jul 22, 201965.3065.8264.7564.9164.316,302,600
Jul 19, 201967.5267.5364.9165.0464.448,876,400
Jul 18, 201966.6367.6066.3067.2166.594,002,500
Jul 17, 201967.1367.4266.8166.9266.304,858,500
Jul 16, 201968.0768.2066.5166.9466.325,573,200
Jul 15, 201966.9868.2566.8468.0767.447,495,100
Jul 12, 201966.1766.6865.8966.2665.654,740,700
Jul 11, 201967.0167.3965.5466.1965.585,833,100
Jul 10, 201968.0068.5366.9067.4666.844,072,300
Jul 09, 201967.1868.1866.7567.7567.125,201,400
Jul 08, 201968.2768.4766.3667.4866.867,191,900
Jul 05, 201968.5669.3568.3568.5367.904,118,300
Jul 03, 201969.0769.0768.3269.0068.362,906,000
Jul 02, 201968.6468.9467.9668.8468.206,010,200
Jul 01, 201968.0068.8667.2867.8367.206,014,500
Jun 28, 201967.1568.0266.8667.5666.9319,742,500
Jun 27, 201966.6467.3966.2667.0866.465,996,900
Jun 26, 201968.5068.5466.5866.6866.069,479,000
Jun 25, 201968.7569.9868.1368.4867.856,293,200
Jun 24, 201969.1369.4868.7068.8468.204,013,700
Jun 21, 201968.5369.4768.2769.3868.748,718,500
Jun 20, 201968.7969.3267.7168.5767.944,968,300
Jun 19, 201968.0368.4067.6568.2667.634,643,100
Jun 18, 201967.6568.9067.3868.2067.577,385,700
Jun 17, 201966.4767.4566.0767.1066.485,287,300
Jun 14, 201966.9166.9866.2066.3665.755,333,800
Jun 13, 201966.3167.2566.3066.9966.374,452,900
Jun 13, 20190.63 Dividend
Jun 12, 201966.3867.4666.2166.7865.546,406,800
Jun 11, 201966.1366.8365.9566.1064.875,144,600
Jun 10, 201965.4066.2765.2866.1264.895,942,700
Jun 07, 201964.1465.6363.4765.3564.136,255,100
Jun 06, 201964.4564.8063.5763.7362.544,982,500
Jun 05, 201964.8064.8463.6064.4463.245,226,500
Jun 04, 201963.9764.7263.6664.3263.125,647,800
Jun 03, 201962.5064.4462.1863.6362.459,150,900
May 31, 201962.7763.0662.1762.2561.094,871,900
May 30, 201963.4663.6462.8163.3462.164,311,900
May 29, 201963.6163.7362.8463.3762.197,193,700
May 28, 201965.3165.7963.9563.9762.789,821,600
May 24, 201967.3067.4766.4566.8965.654,197,900
May 23, 201966.7567.4666.3767.1765.926,707,200
May 22, 201966.2666.8065.7366.5065.265,764,800
May 21, 201966.2266.7265.8166.5265.285,118,200
May 20, 201965.9966.2365.5765.8664.634,473,900
May 17, 201965.7767.2265.6066.3665.136,660,900
May 16, 201965.5966.7165.4965.7864.567,535,400
May 15, 201964.6765.7864.3965.3064.095,381,500
May 14, 201964.2465.6164.1065.0863.876,810,900
May 13, 201964.4264.5363.1664.1762.988,146,000
May 10, 201966.0466.2864.1265.5764.355,953,400
May 09, 201965.5766.4964.7666.1364.906,116,700
May 08, 201966.1866.4465.2166.0764.846,509,500
May 07, 201967.0567.5065.9366.4065.167,281,300
May 06, 201966.3367.8066.0467.6966.436,304,700
May 03, 201965.9767.7465.9067.1365.888,822,500
May 02, 201964.7165.3964.2065.3064.095,735,800
May 01, 201964.8265.6164.4664.8763.665,779,700
Apr 30, 201964.9565.2663.9565.0463.837,164,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...