UK markets closed

Gilead Sciences, Inc. (0QYQ.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
65.42+0.04 (+0.06%)
At close: 06:39PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202465.5465.7564.9165.4265.4210,746
01 May 202465.5065.7365.0065.3865.381,949
30 Apr 202465.9365.5864.8465.0765.075,391
29 Apr 202465.7066.8565.1866.1866.184,895
26 Apr 202465.4965.8964.7465.4765.477,676
25 Apr 202467.0067.7465.2865.9865.987,710
24 Apr 202467.0667.1666.3766.7166.7119,023
23 Apr 202466.9267.6567.0967.2167.214,772
22 Apr 202466.9267.5366.7867.0467.043,770
19 Apr 202466.0966.6966.2466.2766.2710,674
18 Apr 202467.0066.9365.9065.9965.996,347
17 Apr 202467.3667.5466.9567.2367.235,370
16 Apr 202467.7567.8067.2167.6867.682,433
15 Apr 202467.9568.4567.8668.3468.3410,483
12 Apr 202468.7268.4867.6768.0468.047,646
11 Apr 202468.2168.9668.3268.3668.363,505
10 Apr 202469.7969.7668.1568.5168.516,354
09 Apr 202469.5069.7069.1169.3869.389,494
08 Apr 202469.2569.5069.0569.2269.228,071
05 Apr 202469.7669.9868.5569.2769.2710,105
04 Apr 202471.0071.3770.3971.1171.117,522
03 Apr 202472.1472.0971.3271.8671.863,545
02 Apr 202473.2572.8571.9272.6572.655,444
28 Mar 202473.2473.7473.3373.3873.384,224
27 Mar 202472.8472.9272.6072.7772.776,166
26 Mar 202472.9272.5872.1372.6472.6412,894
25 Mar 202473.4572.8772.4372.7172.714,123
22 Mar 202473.2473.1972.7173.1773.177,397
21 Mar 202473.8574.2373.4573.6073.608,282
20 Mar 202473.6073.9272.8773.4373.43974,541
19 Mar 202473.5373.7773.2173.5173.51978,880
18 Mar 202475.3474.0773.3173.5273.525,838
15 Mar 202475.4374.4073.3373.6673.668,448
14 Mar 202474.7574.8774.0874.5874.589,346
14 Mar 20240.77 Dividend
13 Mar 202475.3676.1474.9875.4074.634,131
12 Mar 202475.9175.3274.2875.0774.30704,718
11 Mar 202475.2276.0774.8875.1874.4121,112
08 Mar 202473.5675.0173.6774.4573.694,309
07 Mar 202472.4973.5972.6972.7972.055,272
06 Mar 202472.9273.2372.5173.0072.253,635
05 Mar 202471.9972.9172.1872.3171.571,740
04 Mar 202472.6072.6572.1172.3871.647,712
01 Mar 202472.1672.6672.1772.2771.535,058
29 Feb 202472.7772.8671.9672.4671.722,644
28 Feb 202473.1773.2272.8072.9072.164,703
27 Feb 202473.0073.0872.6372.9272.1810,273
26 Feb 202473.7073.8372.8773.3272.575,418
23 Feb 202472.6074.2173.1373.9673.206,087
22 Feb 202473.4472.6271.8372.1271.384,459
21 Feb 202471.8873.2872.6572.8772.1310,196
20 Feb 202471.3872.6271.4572.3671.6223,682
19 Feb 202471.8571.8571.8571.8571.12-
16 Feb 202473.2273.3771.3971.8571.1213,707
15 Feb 202473.6173.4772.8373.1572.406,139
14 Feb 202473.4473.7772.8473.4872.7313,721
13 Feb 202474.6074.7672.9973.4772.725,395
12 Feb 202473.7875.0873.1074.4473.6814,522
09 Feb 202473.8074.0072.9773.7272.977,754
08 Feb 202474.8174.4173.0773.1972.449,182
07 Feb 202476.5376.4573.9774.9874.2116,897
06 Feb 202476.9677.8876.7677.7977.0018,929
05 Feb 202476.9476.9676.0076.8376.058,221
02 Feb 202478.1477.9277.1377.8177.022,745
01 Feb 202478.2078.5577.4478.1177.311,690
31 Jan 202478.5079.0178.1478.5677.766,080
30 Jan 202479.0878.8977.9878.5077.7011,897
29 Jan 202479.4079.9579.1779.4578.643,626
26 Jan 202480.1280.4179.4280.4679.645,757
25 Jan 202479.7180.9979.5980.2779.458,752
24 Jan 202479.7679.8478.5879.3578.5411,630
23 Jan 202478.8379.8078.3879.0878.2711,381
22 Jan 202486.9680.8677.7078.4677.6635,240
19 Jan 202486.4587.5386.0886.5785.699,714
18 Jan 202486.4186.2885.3386.0285.144,754
17 Jan 202485.8586.5685.6086.1285.242,700
16 Jan 202485.8986.0485.3385.7684.889,543
15 Jan 202485.9285.9285.9285.9285.04-
12 Jan 202485.3286.2685.3985.9285.04444,612
11 Jan 202484.8384.8784.1284.6683.802,962
10 Jan 202485.9786.0683.4483.7082.8554,928
09 Jan 202483.9585.7983.3085.1184.24148,911
08 Jan 202483.4483.2682.4783.0982.243,935
05 Jan 202484.0184.4283.5084.2383.372,731
04 Jan 202483.2584.7383.6084.0283.163,888
03 Jan 202483.6484.1883.0383.6482.798,980
02 Jan 202480.9183.7180.9082.7681.913,368
29 Dec 202381.4781.2680.7681.2480.412,216
28 Dec 202380.1881.0980.4480.5479.72343
27 Dec 202379.9780.4279.8980.1579.33789
22 Dec 202378.8479.9579.1678.7577.952,081
21 Dec 202378.8979.4078.5478.9278.112,657
20 Dec 202379.1279.6678.7179.1178.308,948
19 Dec 202379.4480.0079.3479.5578.745,675
18 Dec 202380.2080.6379.4280.0179.193,375
15 Dec 202381.7481.8580.1980.5779.75700,694
14 Dec 202382.2282.3881.1082.0981.255,680
14 Dec 20230.75 Dividend
13 Dec 202380.6081.7980.9381.1079.534,143
12 Dec 202380.0781.0880.1980.5979.032,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...