UK Markets open in 1 hr 16 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.85+0.60 (+0.96%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 2020------
28 Sep 202062.9463.4162.5262.8562.857,466,300
25 Sep 202062.1062.5161.7762.2562.257,142,800
24 Sep 202062.7062.8461.6562.2562.259,004,600
23 Sep 202063.5164.0863.0063.0963.098,520,200
22 Sep 202064.0864.5863.2963.4063.407,228,200
21 Sep 202064.8164.9763.4664.2164.218,575,200
18 Sep 202064.9565.1764.0565.0565.0514,256,900
17 Sep 202064.8265.5464.4065.0465.048,498,300
16 Sep 202066.3266.5565.6165.6565.657,563,600
15 Sep 202067.0467.1365.9266.2066.208,327,700
14 Sep 202064.4467.9264.3166.3466.3418,854,200
14 Sep 20200.68 Dividend
11 Sep 202064.3765.9164.2265.5864.9010,213,000
10 Sep 202064.6965.0463.5563.7763.118,420,600
09 Sep 202064.2865.0863.6164.5163.849,309,700
08 Sep 202065.1265.3763.9564.1463.4710,729,400
04 Sep 202065.7266.9465.5866.0165.338,762,200
03 Sep 202066.8167.4365.4865.9165.2310,457,400
02 Sep 202065.3266.9665.3266.7966.108,334,700
01 Sep 202066.3366.4764.9165.8365.158,355,500
31 Aug 202065.4666.8965.4266.7566.069,083,900
28 Aug 202065.2265.7564.9865.2664.586,821,000
27 Aug 202065.5965.8565.3265.5564.877,919,600
26 Aug 202065.8865.8865.1665.6064.927,522,600
25 Aug 202065.9166.2465.7166.0565.377,456,600
24 Aug 202066.3666.9665.5566.0865.398,566,200
21 Aug 202065.7866.8765.4166.5065.819,898,000
20 Aug 202065.8466.1665.5566.0565.378,339,300
19 Aug 202066.1967.4765.5065.7065.0219,680,300
18 Aug 202069.2369.7568.9869.0668.346,327,500
17 Aug 202068.3269.3568.3169.1568.436,848,800
14 Aug 202068.0968.8268.0068.5067.799,169,200
13 Aug 202068.9769.1967.9968.1867.477,468,100
12 Aug 202068.6969.1168.3868.8468.139,121,200
11 Aug 202068.4569.1867.9268.1067.3910,236,900
10 Aug 202069.1569.2567.9668.5167.8010,278,000
07 Aug 202069.3669.7368.8169.3568.638,066,400
06 Aug 202069.0269.6368.6268.8168.108,318,000
05 Aug 202070.6470.8168.9869.0068.2812,281,900
04 Aug 202072.0272.3170.4770.8870.159,799,700
03 Aug 202069.7272.1569.6171.7370.999,671,800
31 Jul 202069.7370.8368.5269.5368.8120,558,800
30 Jul 202072.5572.6071.7172.3371.589,274,100
29 Jul 202073.8573.8572.5373.0172.258,345,200
28 Jul 202074.6775.0473.6173.7372.975,484,400
27 Jul 202073.8974.5973.3274.5473.777,678,500
24 Jul 202075.4775.6573.1273.6472.888,149,000
23 Jul 202076.4376.8075.3775.5674.785,854,400
22 Jul 202076.8777.2575.9676.2575.464,734,800
21 Jul 202077.3577.9976.6076.7875.985,649,600
20 Jul 202077.7578.9477.2878.0877.276,974,400
17 Jul 202076.5377.6576.2177.5176.716,940,100
16 Jul 202076.6076.7575.6376.6475.854,862,200
15 Jul 202076.9977.2976.2476.6575.866,018,800
14 Jul 202076.2177.3575.4477.1976.396,904,200
13 Jul 202076.5278.3475.9576.6875.889,626,600
10 Jul 202076.1076.8575.5276.3275.539,553,800
09 Jul 202075.1175.8473.9574.7173.945,199,800
08 Jul 202076.7077.0074.9375.6174.836,293,500
07 Jul 202076.4976.9676.3176.4275.635,055,700
06 Jul 202077.5177.6676.0776.7675.967,056,600
02 Jul 202076.3177.0975.6576.3575.566,381,000
01 Jul 202077.1077.2375.9076.0675.277,786,900
30 Jun 202074.3477.1673.9176.9476.149,402,600
29 Jun 202076.5376.5674.1474.5673.798,775,300
26 Jun 202075.1075.3773.7374.5773.8010,389,200
25 Jun 202075.8075.8874.3375.4974.717,172,900
24 Jun 202074.9076.0574.7375.9375.147,982,000
23 Jun 202075.6776.0774.8175.0574.277,117,100
22 Jun 202076.4876.7575.0475.6774.898,943,000
19 Jun 202074.5278.0074.1077.4776.6719,322,700
18 Jun 202073.3974.1873.0174.0473.275,516,100
17 Jun 202074.5374.8173.6573.7673.007,528,400
16 Jun 202074.5975.6673.7074.6273.859,619,700
15 Jun 202073.2674.4772.4173.9773.206,411,800
12 Jun 202073.3373.7271.9173.2072.448,357,900
11 Jun 202075.9476.2172.7572.8472.0812,098,200
11 Jun 20200.68 Dividend
10 Jun 202077.8078.3976.8877.0775.607,790,800
09 Jun 202077.0078.1376.6977.5976.117,804,300
08 Jun 202079.3079.3176.7376.9775.5017,973,400
05 Jun 202076.7577.5376.2076.7575.2811,047,100
04 Jun 202074.1278.1873.9477.5476.0614,740,900
03 Jun 202074.3874.5573.3674.4072.9812,654,500
02 Jun 202074.3774.6472.9673.2671.8616,897,900
01 Jun 202075.4776.9074.3875.1673.7214,665,300
29 May 202075.7778.1274.6177.8376.3424,381,900
28 May 202074.9976.1774.9175.3273.8810,511,700
27 May 202072.3874.9872.3874.9073.4711,752,300
26 May 202073.9874.3072.4173.1871.7812,308,100
22 May 202073.0973.4972.7173.3471.946,268,500
21 May 202073.4773.9372.8973.5072.107,193,500
20 May 202072.8174.0972.7173.8972.4813,429,500
19 May 202073.6774.8572.3072.3470.9614,152,000
18 May 202076.4676.5073.8674.7673.3316,609,100
15 May 202076.4776.8575.4576.2674.8012,350,800
14 May 202076.5577.8175.8377.2375.7510,711,900
13 May 202079.3079.3576.9077.0675.5911,166,300
12 May 202080.2180.4877.9177.9576.4612,140,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more