Gilead Sciences, Inc. (0QYQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 65.28 | 65.75 | 64.91 | 65.10 | 65.10 | 10,431 |
| 01 May 2024 | 65.50 | 65.76 | 65.00 | 65.01 | 65.01 | 1,950 |
| 30 Apr 2024 | 65.93 | 65.58 | 64.84 | 65.36 | 65.36 | 4,096 |
| 29 Apr 2024 | 65.70 | 66.85 | 65.18 | 66.23 | 66.23 | 4,895 |
| 26 Apr 2024 | 65.49 | 65.89 | 64.74 | 65.57 | 65.57 | 7,676 |
| 25 Apr 2024 | 67.00 | 67.74 | 65.28 | 65.48 | 65.48 | 7,710 |
| 24 Apr 2024 | 67.06 | 67.16 | 66.37 | 66.95 | 66.95 | 19,024 |
| 23 Apr 2024 | 66.92 | 67.65 | 66.91 | 67.31 | 67.31 | 4,773 |
| 22 Apr 2024 | 66.92 | 67.53 | 66.78 | 67.51 | 67.51 | 3,771 |
| 19 Apr 2024 | 66.09 | 66.69 | 66.24 | 66.36 | 66.36 | 10,674 |
| 18 Apr 2024 | 67.00 | 67.06 | 65.90 | 66.04 | 66.04 | 6,347 |
| 17 Apr 2024 | 67.36 | 67.54 | 66.95 | 67.26 | 67.26 | 5,371 |
| 16 Apr 2024 | 67.75 | 67.80 | 67.21 | 67.60 | 67.60 | 2,433 |
| 15 Apr 2024 | 67.95 | 68.45 | 67.86 | 67.86 | 67.86 | 10,483 |
| 12 Apr 2024 | 68.72 | 68.48 | 67.67 | 67.82 | 67.82 | 7,647 |
| 11 Apr 2024 | 68.21 | 68.96 | 68.32 | 68.96 | 68.96 | 3,505 |
| 10 Apr 2024 | 69.79 | 69.94 | 68.15 | 68.27 | 68.27 | 6,355 |
| 09 Apr 2024 | 69.50 | 69.70 | 69.11 | 69.59 | 69.59 | 9,494 |
| 08 Apr 2024 | 69.25 | 69.50 | 69.05 | 69.39 | 69.39 | 8,072 |
| 05 Apr 2024 | 69.76 | 69.98 | 68.55 | 69.78 | 69.78 | 10,106 |
| 04 Apr 2024 | 71.00 | 71.37 | 70.39 | 70.39 | 70.39 | 7,522 |
| 03 Apr 2024 | 72.14 | 72.09 | 71.32 | 71.32 | 71.32 | 3,545 |
| 02 Apr 2024 | 73.25 | 72.85 | 71.92 | 71.99 | 71.99 | 5,444 |
| 28 Mar 2024 | 73.24 | 73.74 | 73.33 | 73.50 | 73.50 | 4,224 |
| 27 Mar 2024 | 72.84 | 72.92 | 72.60 | 72.66 | 72.66 | 6,166 |
| 26 Mar 2024 | 72.92 | 72.58 | 72.13 | 72.32 | 72.32 | 12,894 |
| 25 Mar 2024 | 73.45 | 72.87 | 72.43 | 72.60 | 72.60 | 4,123 |
| 22 Mar 2024 | 73.24 | 73.19 | 72.71 | 72.79 | 72.79 | 7,398 |
| 21 Mar 2024 | 73.85 | 74.23 | 73.45 | 73.54 | 73.54 | 8,282 |
| 20 Mar 2024 | 73.60 | 73.92 | 72.87 | 73.74 | 73.74 | 974,542 |
| 19 Mar 2024 | 73.53 | 73.77 | 73.21 | 73.56 | 73.56 | 978,880 |
| 18 Mar 2024 | 75.34 | 74.07 | 73.31 | 73.54 | 73.54 | 5,838 |
| 15 Mar 2024 | 75.43 | 74.40 | 73.33 | 73.68 | 73.68 | 8,083 |
| 14 Mar 2024 | 74.75 | 74.87 | 74.08 | 74.19 | 74.19 | 9,346 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 75.36 | 76.14 | 74.98 | 76.12 | 75.35 | 4,132 |
| 12 Mar 2024 | 75.91 | 75.32 | 74.28 | 75.00 | 74.24 | 704,442 |
| 11 Mar 2024 | 75.22 | 76.07 | 74.88 | 75.45 | 74.69 | 21,112 |
| 08 Mar 2024 | 73.56 | 74.79 | 73.67 | 74.77 | 74.01 | 2,826 |
| 07 Mar 2024 | 72.49 | 73.59 | 72.69 | 73.58 | 72.84 | 5,273 |
| 06 Mar 2024 | 72.92 | 73.23 | 72.51 | 72.63 | 71.90 | 3,636 |
| 05 Mar 2024 | 71.99 | 72.91 | 72.18 | 72.77 | 72.04 | 1,741 |
| 04 Mar 2024 | 72.60 | 72.65 | 72.11 | 72.20 | 71.47 | 7,713 |
| 01 Mar 2024 | 72.16 | 72.66 | 72.17 | 72.46 | 71.72 | 5,058 |
| 29 Feb 2024 | 72.77 | 72.86 | 71.96 | 72.45 | 71.72 | 2,644 |
| 28 Feb 2024 | 73.17 | 73.22 | 72.80 | 72.83 | 72.09 | 4,704 |
| 27 Feb 2024 | 73.00 | 73.08 | 72.63 | 73.01 | 72.27 | 10,274 |
| 26 Feb 2024 | 73.70 | 73.83 | 72.87 | 72.99 | 72.25 | 5,418 |
| 23 Feb 2024 | 72.60 | 74.21 | 73.13 | 73.48 | 72.74 | 6,087 |
| 22 Feb 2024 | 73.44 | 72.62 | 71.83 | 72.60 | 71.87 | 4,460 |
| 21 Feb 2024 | 71.88 | 73.28 | 72.65 | 72.92 | 72.18 | 10,196 |
| 20 Feb 2024 | 71.38 | 72.62 | 71.45 | 71.94 | 71.21 | 23,682 |
| 19 Feb 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.83 | - |
| 16 Feb 2024 | 73.22 | 73.37 | 71.39 | 71.91 | 71.18 | 13,708 |
| 15 Feb 2024 | 73.61 | 73.47 | 72.83 | 73.31 | 72.57 | 6,140 |
| 14 Feb 2024 | 73.44 | 73.77 | 72.84 | 72.84 | 72.10 | 13,721 |
| 13 Feb 2024 | 74.60 | 74.76 | 72.99 | 73.44 | 72.70 | 5,395 |
| 12 Feb 2024 | 73.78 | 75.08 | 73.10 | 74.40 | 73.65 | 14,522 |
| 09 Feb 2024 | 73.80 | 74.00 | 72.97 | 73.01 | 72.27 | 7,755 |
| 08 Feb 2024 | 74.81 | 74.41 | 73.07 | 73.71 | 72.96 | 9,183 |
| 07 Feb 2024 | 76.53 | 76.45 | 73.97 | 74.67 | 73.91 | 15,034 |
| 06 Feb 2024 | 76.96 | 77.88 | 76.76 | 77.48 | 76.70 | 18,930 |
| 05 Feb 2024 | 76.94 | 76.96 | 76.00 | 76.96 | 76.18 | 8,222 |
| 02 Feb 2024 | 78.14 | 77.92 | 77.13 | 77.43 | 76.65 | 2,531 |
| 01 Feb 2024 | 78.20 | 78.31 | 77.44 | 78.31 | 77.51 | 1,650 |
| 31 Jan 2024 | 78.50 | 79.01 | 78.14 | 78.15 | 77.36 | 6,081 |
| 30 Jan 2024 | 79.08 | 78.89 | 77.98 | 78.54 | 77.75 | 11,898 |
| 29 Jan 2024 | 79.40 | 79.95 | 79.17 | 79.25 | 78.44 | 3,627 |
| 26 Jan 2024 | 80.12 | 80.41 | 79.42 | 79.68 | 78.88 | 5,758 |
| 25 Jan 2024 | 79.71 | 80.99 | 79.59 | 80.40 | 79.59 | 8,753 |
| 24 Jan 2024 | 79.76 | 79.84 | 78.58 | 79.01 | 78.21 | 11,630 |
| 23 Jan 2024 | 78.83 | 79.80 | 78.38 | 79.80 | 78.99 | 11,382 |
| 22 Jan 2024 | 86.96 | 80.86 | 77.70 | 78.56 | 77.77 | 35,241 |
| 19 Jan 2024 | 86.45 | 87.53 | 86.08 | 87.50 | 86.61 | 9,714 |
| 18 Jan 2024 | 86.41 | 86.28 | 85.33 | 86.28 | 85.41 | 4,755 |
| 17 Jan 2024 | 85.85 | 86.56 | 85.60 | 85.99 | 85.12 | 2,701 |
| 16 Jan 2024 | 85.89 | 86.04 | 85.33 | 85.39 | 84.53 | 9,543 |
| 15 Jan 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 85.42 | - |
| 12 Jan 2024 | 85.32 | 86.26 | 85.39 | 86.05 | 85.18 | 444,613 |
| 11 Jan 2024 | 84.83 | 84.87 | 84.12 | 84.87 | 84.01 | 2,962 |
| 10 Jan 2024 | 85.97 | 86.06 | 83.44 | 83.96 | 83.11 | 54,928 |
| 09 Jan 2024 | 83.95 | 85.79 | 83.30 | 85.65 | 84.78 | 148,912 |
| 08 Jan 2024 | 83.44 | 83.26 | 82.47 | 83.25 | 82.41 | 3,935 |
| 05 Jan 2024 | 84.01 | 84.42 | 83.50 | 83.89 | 83.04 | 2,731 |
| 04 Jan 2024 | 83.25 | 84.73 | 83.60 | 84.73 | 83.87 | 3,888 |
| 03 Jan 2024 | 83.64 | 84.18 | 83.03 | 83.67 | 82.82 | 8,980 |
| 02 Jan 2024 | 80.91 | 83.71 | 80.90 | 82.96 | 82.12 | 3,369 |
| 29 Dec 2023 | 81.47 | 81.26 | 80.76 | 80.76 | 79.94 | 2,216 |
| 28 Dec 2023 | 80.18 | 81.09 | 80.44 | 81.09 | 80.27 | 344 |
| 27 Dec 2023 | 79.97 | 80.39 | 79.89 | 80.38 | 79.57 | 789 |
| 22 Dec 2023 | 78.84 | 79.95 | 79.16 | 78.75 | 77.95 | 2,082 |
| 21 Dec 2023 | 78.89 | 79.40 | 78.54 | 78.77 | 77.97 | 2,658 |
| 20 Dec 2023 | 79.12 | 79.66 | 78.71 | 79.19 | 78.39 | 8,948 |
| 19 Dec 2023 | 79.44 | 80.00 | 79.34 | 79.59 | 78.78 | 5,676 |
| 18 Dec 2023 | 80.20 | 80.63 | 79.42 | 79.49 | 78.69 | 3,375 |
| 15 Dec 2023 | 81.74 | 81.85 | 80.19 | 80.28 | 79.47 | 700,694 |
| 14 Dec 2023 | 82.22 | 82.38 | 81.10 | 81.73 | 80.91 | 5,681 |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 80.60 | 81.79 | 80.93 | 81.35 | 79.78 | 3,987 |
| 12 Dec 2023 | 80.07 | 81.08 | 80.19 | 80.62 | 79.07 | 2,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.