UK Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.38-0.35 (-0.49%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202172.1672.3771.7571.9671.96417,440,000
02 Sept 202172.0172.3871.4172.3472.34677,420,000
01 Sept 202172.6872.7271.3571.8771.87597,070,000
31 Aug 202172.1972.8371.8472.7872.78756,230,000
30 Aug 202171.3072.2071.1572.0172.01449,410,000
27 Aug 202171.3172.4571.1671.2871.28549,310,000
26 Aug 202171.5472.3671.1471.4371.43656,640,000
25 Aug 202171.9571.9670.9271.4171.41498,890,000
24 Aug 202172.6372.6971.8972.2572.25417,720,000
23 Aug 202172.6873.0472.4672.5572.55535,620,000
20 Aug 202171.6772.8971.4472.4472.44564,590,000
19 Aug 202171.6172.3371.5171.6771.67520,830,000
18 Aug 202172.6273.3471.9071.9671.96813,400,000
17 Aug 202171.2773.0971.0173.0373.03899,910,000
16 Aug 202171.2771.8571.0571.7171.71887,440,000
13 Aug 202170.8871.3970.7671.1671.16436,060,000
12 Aug 202170.2571.0069.7470.8870.88590,700,000
11 Aug 202169.3770.8569.3669.8469.84952,970,000
10 Aug 202168.2669.2767.9569.2469.24592,820,000
09 Aug 202168.7869.2768.1168.4668.46516,010,000
06 Aug 202169.1469.2468.6768.7868.78385,750,000
05 Aug 202169.2469.3368.5169.3069.30553,150,000
04 Aug 202169.4969.9969.0369.2469.24684,630,000
03 Aug 202168.6569.8468.2169.8369.835,128,400
02 Aug 2021------
30 Jul 202168.7069.0068.0068.2968.299,619,700
29 Jul 202170.2570.4069.7769.8369.837,597,500
28 Jul 202168.9070.1568.7370.0670.067,097,200
27 Jul 202168.5369.0568.2968.9368.935,813,000
26 Jul 202168.9469.3068.4768.7568.754,314,300
23 Jul 202168.8869.3468.6469.0269.023,524,200
22 Jul 202168.0168.8167.8268.6568.652,901,500
21 Jul 202168.9569.0268.0168.4168.415,816,400
20 Jul 202168.3269.7768.2769.1669.169,332,500
19 Jul 202168.6169.0767.6768.2368.236,054,400
16 Jul 202168.3968.9768.3568.6368.635,965,500
15 Jul 202167.8668.3967.3768.3068.306,126,700
14 Jul 202168.0768.1167.4367.9367.935,949,800
13 Jul 202167.8368.5267.8368.0168.014,518,400
12 Jul 202168.2369.0667.7568.0768.077,322,400
09 Jul 202167.5968.4167.4568.2268.226,419,600
08 Jul 202168.0668.3267.4267.6967.694,982,600
07 Jul 202168.4068.4367.8068.3668.366,092,500
06 Jul 202168.9869.0667.9868.4168.416,169,600
02 Jul 202169.2869.4568.6469.3069.303,969,000
01 Jul 202168.7569.3868.4169.1369.135,463,800
30 Jun 202168.2968.9468.0168.8668.866,010,400
29 Jun 202167.6768.0367.5067.9367.934,348,100
28 Jun 202168.3068.6467.6567.7067.706,580,300
25 Jun 202167.1468.0066.8867.8867.888,078,100
24 Jun 202166.7768.2466.6567.1867.185,054,000
23 Jun 202167.2167.2566.5666.6566.654,246,800
22 Jun 202167.2467.6066.7867.0567.054,796,800
21 Jun 202166.9967.5766.7767.3567.355,310,400
18 Jun 202167.0067.1865.8966.6166.6111,464,500
17 Jun 202167.3267.4866.4967.2267.227,015,500
16 Jun 202168.2269.3467.1967.3367.3312,938,700
15 Jun 202168.4868.5067.7468.0968.096,454,200
14 Jun 202168.0168.3367.4768.1568.155,319,500
14 Jun 20210.71 Dividend
11 Jun 202169.1469.2568.6568.7768.066,928,000
10 Jun 202168.9969.7168.4769.2968.578,678,400
09 Jun 202167.5769.1967.5268.6567.948,434,200
08 Jun 202167.4467.6166.9967.5166.815,489,200
07 Jun 202167.6167.9667.1167.4266.727,863,300
04 Jun 202166.7967.5766.5467.4366.736,342,900
03 Jun 202165.9666.6065.7966.4865.796,755,400
02 Jun 202165.5966.3565.5466.0365.356,572,700
01 Jun 202166.4466.5565.1265.3264.656,573,100
28 May 202166.0566.6965.8066.1165.435,937,700
27 May 202166.5767.1365.8165.9065.228,047,700
26 May 202166.1966.4065.5566.3565.665,932,600
25 May 202167.3067.4066.0066.2365.559,357,400
24 May 202169.1069.2467.3867.4366.737,005,100
21 May 202169.7770.1168.7168.7568.046,478,700
20 May 202168.6669.9868.3769.3568.636,540,900
19 May 202168.2168.5767.5568.5067.796,174,100
18 May 202169.4169.8768.8068.8568.145,885,200
17 May 202168.4869.6568.4569.0768.366,214,100
14 May 202168.9169.1868.3968.5367.827,079,200
13 May 202167.7568.9867.4468.9168.207,186,800
12 May 202166.7567.9566.7167.4566.758,286,300
11 May 202167.0768.0866.7867.2266.536,412,000
10 May 202166.9668.4066.7767.4866.788,646,700
07 May 202166.4767.5466.3066.5465.855,849,300
06 May 202166.0466.6865.1466.5465.857,478,800
05 May 202165.7467.0065.5266.5165.826,911,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...