UK 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
27 Nov 202059.6460.0659.2860.0360.035,040,700
25 Nov 202060.1860.4459.4759.5059.508,336,100
24 Nov 202059.6360.9859.5960.2560.257,827,300
23 Nov 202060.0760.2959.3759.8959.898,684,000
20 Nov 202059.6060.2659.4860.1160.119,440,800
19 Nov 202060.5060.9659.9060.6360.637,525,100
18 Nov 202061.0461.6460.5660.9060.908,884,200
17 Nov 202060.8061.0560.3760.9760.975,488,400
16 Nov 202060.2661.3060.2561.0961.096,969,300
13 Nov 202059.9660.9859.7760.5960.596,740,800
12 Nov 202059.9059.9958.9259.9859.989,226,200
11 Nov 202060.9361.1259.5660.1060.107,336,400
10 Nov 202058.4461.4558.1860.6260.6210,524,400
09 Nov 202059.4060.3758.9959.0559.0510,807,100
06 Nov 202059.4259.5058.7259.0759.077,209,800
05 Nov 202060.3460.4759.2059.6359.637,519,800
04 Nov 202059.3961.1959.3759.8759.8712,935,200
03 Nov 202058.8259.3958.4058.8358.836,599,700
02 Nov 202058.7859.1557.8358.5358.539,352,600
30 Oct 202057.7958.5857.1858.1558.1511,869,100
29 Oct 202057.8058.8957.0458.5358.5312,529,400
28 Oct 202059.3159.5758.0658.7258.7212,150,800
27 Oct 202059.8160.2159.4460.0160.017,699,900
26 Oct 202060.3660.6959.4059.9659.9610,256,300
23 Oct 202063.3863.6460.7660.7960.7930,965,400
22 Oct 202059.9260.9059.6560.6760.6717,061,800
21 Oct 202060.2460.5059.9060.2160.217,493,700
20 Oct 202060.5960.9059.8660.5560.559,208,000
19 Oct 202062.0062.1060.2160.5760.579,643,600
16 Oct 202062.4062.8661.8362.0062.0012,307,200
15 Oct 202063.4863.5562.6562.9662.969,630,700
14 Oct 202064.4164.5963.4464.0564.057,143,700
13 Oct 202064.5564.9964.0064.4964.496,450,200
12 Oct 202064.0764.9963.5564.5564.557,750,200
09 Oct 202064.6164.6963.7263.8463.849,364,500
08 Oct 202063.3364.0563.0263.3263.326,434,900
07 Oct 202062.7363.1762.2962.8462.846,351,400
06 Oct 202063.7963.7962.3562.5262.528,398,100
05 Oct 202063.7164.0963.1063.6063.6010,193,900
02 Oct 202063.3063.8462.1562.1762.177,796,600
01 Oct 202063.3363.7162.7163.3263.328,356,500
30 Sep 202062.3563.4362.1163.1963.1910,063,800
29 Sep 202062.9663.0361.9562.1062.108,657,900
28 Sep 202062.9463.4162.5262.8562.857,474,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...