GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202076.3177.0975.6576.3576.356,374,400
01 Jul 202077.1077.2375.9076.0676.067,786,900
30 Jun 202074.3477.1673.9176.9476.949,402,600
29 Jun 202076.5376.5674.1474.5674.568,775,300
26 Jun 202075.1075.3773.7374.5774.5710,389,200
25 Jun 202075.8075.8874.3375.4975.497,172,900
24 Jun 202074.9076.0574.7375.9375.937,982,000
23 Jun 202075.6776.0774.8175.0575.057,117,100
22 Jun 202076.4876.7575.0475.6775.678,943,000
19 Jun 202074.5278.0074.1077.4777.4719,322,700
18 Jun 202073.3974.1873.0174.0474.045,516,100
17 Jun 202074.5374.8173.6573.7673.767,528,400
16 Jun 202074.5975.6673.7074.6274.629,619,700
15 Jun 202073.2674.4772.4173.9773.976,411,800
12 Jun 202073.3373.7271.9173.2073.208,357,900
11 Jun 202075.9476.2172.7572.8472.8412,098,200
11 Jun 20200.68 Dividend
10 Jun 202077.8078.3976.8877.0776.397,790,800
09 Jun 202077.0078.1376.6977.5976.917,804,300
08 Jun 202079.3079.3176.7376.9776.2917,973,400
05 Jun 202076.7577.5376.2076.7576.0711,047,100
04 Jun 202074.1278.1873.9477.5476.8614,740,900
03 Jun 202074.3874.5573.3674.4073.7412,654,500
02 Jun 202074.3774.6472.9673.2672.6116,897,900
01 Jun 202075.4776.9074.3875.1674.5014,665,300
29 May 202075.7778.1274.6177.8377.1424,381,900
28 May 202074.9976.1774.9175.3274.6610,511,700
27 May 202072.3874.9872.3874.9074.2411,752,300
26 May 202073.9874.3072.4173.1872.5312,308,100
22 May 202073.0973.4972.7173.3472.696,268,500
21 May 202073.4773.9372.8973.5072.857,193,500
20 May 202072.8174.0972.7173.8973.2413,429,500
19 May 202073.6774.8572.3072.3471.7014,152,000
18 May 202076.4676.5073.8674.7674.1016,609,100
15 May 202076.4776.8575.4576.2675.5912,350,800
14 May 202076.5577.8175.8377.2376.5510,711,900
13 May 202079.3079.3576.9077.0676.3811,166,300
12 May 202080.2180.4877.9177.9577.2612,140,800
11 May 202077.7780.9277.6280.8080.0913,324,100
08 May 202077.7678.4476.8777.4976.8110,554,700
07 May 202077.9078.4376.8177.6176.9313,491,700
06 May 202078.9079.3677.2677.4776.7912,591,900
05 May 202079.3379.8378.5179.1478.4414,925,900
04 May 202081.6281.7679.1980.2579.5419,203,000
01 May 202081.2081.4077.6279.9579.2434,498,100
30 Apr 202085.4785.6781.3384.0083.2639,199,900
29 Apr 202083.9785.0180.0583.1482.4178,230,200
28 Apr 202079.8980.0778.0878.6777.989,778,200
27 Apr 202079.9080.4078.2479.9079.2014,640,700
24 Apr 202077.1080.1576.2579.6478.9424,441,000
23 Apr 202082.1784.0074.4077.7877.0965,439,700
22 Apr 202079.5881.5678.8181.3180.5913,988,600
21 Apr 202080.2582.2478.2678.5377.8419,989,400
20 Apr 202082.9985.1880.6581.2680.5431,003,600
17 Apr 202085.1785.7981.0183.9983.2594,348,500
16 Apr 202074.8476.9674.4576.5475.8620,935,400
15 Apr 202076.1676.5974.4774.6373.9711,397,400
14 Apr 202075.9877.8575.3477.7577.0614,379,300
13 Apr 202075.8076.0073.7275.2874.6216,255,600
09 Apr 202074.3774.6072.9573.5172.8612,821,100
08 Apr 202074.7375.1373.5774.9974.3312,215,400
07 Apr 202077.3077.6872.5074.6774.0119,917,900
06 Apr 202079.2479.6575.8877.7377.0419,101,100
03 Apr 202077.4179.4776.3678.2177.5219,421,800
02 Apr 202071.8177.4871.3876.9876.3020,482,100
01 Apr 202074.3274.3972.0072.5171.8712,177,600
31 Mar 202075.9576.3373.7974.7674.1012,111,900
30 Mar 202075.3576.4273.8975.9375.2615,929,400
27 Mar 202073.7175.3971.9172.8572.2116,521,600
26 Mar 202069.9073.9169.7573.8673.2118,351,900
25 Mar 202073.8774.4969.3469.6669.0524,138,100
24 Mar 202075.1375.8372.1173.9673.3120,608,100
23 Mar 202075.3075.3068.8672.6171.9719,875,200
20 Mar 202079.5081.6072.1773.2672.6135,110,200
19 Mar 202080.9885.9778.2978.5577.8646,268,200
18 Mar 202073.6180.0072.9779.4278.7234,965,900
17 Mar 202070.0076.0869.0074.5273.8628,823,700
16 Mar 202067.2472.8064.4168.9068.2926,764,600
13 Mar 202071.9372.0067.5070.7570.1330,116,100
12 Mar 202070.4472.8667.8868.5867.9726,364,600
12 Mar 20200.68 Dividend
11 Mar 202073.9075.3872.7873.7072.3832,018,600
10 Mar 202075.5175.5668.7872.3471.0427,660,000
09 Mar 202077.9278.1973.0973.5272.2032,839,400
06 Mar 202075.3280.4075.1080.2278.7831,704,700
05 Mar 202075.0077.5074.5376.1374.7622,727,600
04 Mar 202074.9076.0172.5976.0174.6423,741,700
03 Mar 202074.2774.8271.5174.2172.8824,482,000
02 Mar 202070.3275.4170.0875.4074.0531,113,000
28 Feb 202070.1771.0866.6369.3668.1133,804,800
27 Feb 202078.3178.8872.2672.6671.3551,442,400
26 Feb 202071.3275.4770.7274.7073.3635,000,500
25 Feb 202073.7373.8569.0270.1068.8439,199,200
24 Feb 202073.8974.5271.5972.9071.5942,905,000
21 Feb 202067.1869.7866.8169.7068.4522,478,200
20 Feb 202067.2667.3666.1067.0065.808,697,200
19 Feb 202067.2067.5466.8267.3566.147,754,000
18 Feb 202067.5667.8066.7167.0165.819,904,700
14 Feb 202067.4167.6667.0467.5666.359,109,100
13 Feb 202067.1367.7766.5266.8065.608,031,000
*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