Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 76.03 | 78.29 | 75.74 | 77.01 | 77.01 | 7,452,600 |
| 25 July 2024 | 74.75 | 77.34 | 74.38 | 76.51 | 76.51 | 11,733,400 |
| 24 July 2024 | 71.66 | 73.60 | 71.42 | 73.50 | 73.50 | 6,600,000 |
| 23 July 2024 | 71.95 | 72.29 | 70.78 | 71.17 | 71.17 | 4,502,400 |
| 22 July 2024 | 72.89 | 73.32 | 72.02 | 72.41 | 72.41 | 6,420,800 |
| 19 July 2024 | 73.51 | 73.74 | 71.96 | 72.56 | 72.56 | 5,571,800 |
| 18 July 2024 | 72.60 | 74.92 | 72.50 | 73.51 | 73.51 | 8,120,100 |
| 17 July 2024 | 72.01 | 73.98 | 72.01 | 73.30 | 73.30 | 7,220,100 |
| 16 July 2024 | 70.33 | 72.05 | 70.33 | 71.64 | 71.64 | 5,129,700 |
| 15 July 2024 | 70.40 | 71.25 | 70.21 | 70.81 | 70.81 | 7,569,300 |
| 12 July 2024 | 70.25 | 70.68 | 69.91 | 69.96 | 69.96 | 5,101,000 |
| 11 July 2024 | 68.22 | 70.30 | 68.14 | 69.97 | 69.97 | 9,594,900 |
| 10 July 2024 | 67.83 | 68.86 | 67.65 | 68.75 | 68.75 | 4,101,600 |
| 09 July 2024 | 67.10 | 67.97 | 66.34 | 67.76 | 67.76 | 5,364,100 |
| 08 July 2024 | 67.86 | 68.18 | 67.03 | 67.55 | 67.55 | 5,747,000 |
| 05 July 2024 | 66.62 | 66.93 | 66.01 | 66.69 | 66.69 | 4,211,700 |
| 03 July 2024 | 68.24 | 68.33 | 66.58 | 66.59 | 66.59 | 3,995,700 |
| 02 July 2024 | 68.30 | 68.49 | 67.58 | 68.40 | 68.40 | 4,846,200 |
| 01 July 2024 | 68.63 | 69.99 | 68.50 | 68.64 | 68.64 | 5,251,000 |
| 28 June 2024 | 68.83 | 69.00 | 68.06 | 68.61 | 68.61 | 9,590,000 |
| 27 June 2024 | 69.14 | 69.59 | 68.52 | 68.83 | 68.83 | 7,176,300 |
| 26 June 2024 | 69.19 | 70.23 | 68.90 | 69.31 | 69.31 | 5,795,200 |
| 25 June 2024 | 70.64 | 71.48 | 69.53 | 69.61 | 69.61 | 9,401,500 |
| 24 June 2024 | 71.00 | 72.07 | 70.56 | 70.73 | 70.73 | 10,915,500 |
| 21 June 2024 | 71.55 | 72.18 | 69.56 | 70.67 | 70.67 | 31,302,600 |
| 20 June 2024 | 65.03 | 69.47 | 64.86 | 68.49 | 68.49 | 25,061,700 |
| 18 June 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 63.15 | 6,684,600 |
| 17 June 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 64.27 | 5,915,800 |
| 14 June 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 65.06 | 9,793,600 |
| 14 June 2024 | 0.77 Dividend | |||||
| 13 June 2024 | 64.06 | 64.17 | 63.50 | 63.56 | 62.79 | 6,502,400 |
| 12 June 2024 | 65.00 | 65.22 | 63.86 | 64.34 | 63.56 | 5,846,100 |
| 11 June 2024 | 64.65 | 64.90 | 64.25 | 64.89 | 64.10 | 4,648,200 |
| 10 June 2024 | 64.56 | 65.28 | 64.04 | 65.25 | 64.46 | 11,593,500 |
| 07 June 2024 | 63.82 | 64.92 | 63.56 | 64.70 | 63.92 | 7,412,500 |
| 06 June 2024 | 63.80 | 64.29 | 63.50 | 63.85 | 63.08 | 6,087,400 |
| 05 June 2024 | 64.18 | 64.42 | 63.31 | 63.88 | 63.11 | 6,145,800 |
| 04 June 2024 | 63.54 | 64.60 | 63.20 | 64.16 | 63.38 | 6,593,100 |
| 03 June 2024 | 64.30 | 64.89 | 63.18 | 63.43 | 62.66 | 8,560,900 |
| 31 May 2024 | 62.72 | 64.30 | 62.07 | 64.27 | 63.49 | 14,509,300 |
| 30 May 2024 | 63.48 | 64.33 | 63.07 | 64.08 | 63.30 | 7,127,600 |
| 29 May 2024 | 63.50 | 63.91 | 63.10 | 63.50 | 62.73 | 5,609,600 |
| 28 May 2024 | 65.31 | 65.55 | 63.74 | 63.94 | 63.17 | 5,593,400 |
| 24 May 2024 | 66.38 | 66.43 | 65.21 | 65.68 | 64.88 | 5,968,100 |
| 23 May 2024 | 67.56 | 67.63 | 66.01 | 66.17 | 65.37 | 5,625,300 |
| 22 May 2024 | 67.18 | 67.89 | 66.97 | 67.80 | 66.98 | 6,227,700 |
| 21 May 2024 | 67.80 | 67.90 | 66.84 | 67.29 | 66.47 | 5,701,200 |
| 20 May 2024 | 67.72 | 68.04 | 67.38 | 67.90 | 67.08 | 4,719,700 |
| 17 May 2024 | 67.82 | 67.82 | 67.21 | 67.72 | 66.90 | 3,579,000 |
| 16 May 2024 | 67.01 | 67.97 | 66.85 | 67.86 | 67.04 | 4,832,000 |
| 15 May 2024 | 67.93 | 67.98 | 66.97 | 67.01 | 66.20 | 7,532,100 |
| 14 May 2024 | 68.00 | 68.37 | 67.05 | 67.65 | 66.83 | 4,356,200 |
| 13 May 2024 | 66.15 | 67.59 | 66.13 | 67.54 | 66.72 | 6,736,500 |
| 10 May 2024 | 64.72 | 66.20 | 64.67 | 65.96 | 65.16 | 8,733,200 |
| 09 May 2024 | 65.18 | 65.22 | 64.52 | 64.58 | 63.80 | 6,048,600 |
| 08 May 2024 | 65.57 | 65.61 | 64.76 | 64.92 | 64.13 | 5,135,000 |
| 07 May 2024 | 65.43 | 66.14 | 65.16 | 65.46 | 64.67 | 7,318,200 |
| 06 May 2024 | 64.78 | 65.56 | 64.34 | 65.54 | 64.75 | 7,187,300 |
| 03 May 2024 | 65.51 | 65.53 | 64.33 | 64.78 | 64.00 | 7,822,700 |
| 02 May 2024 | 65.75 | 65.80 | 64.89 | 65.33 | 64.54 | 5,571,500 |
| 01 May 2024 | 65.32 | 65.89 | 64.97 | 65.51 | 64.72 | 7,232,500 |
| 30 Apr 2024 | 65.62 | 65.64 | 64.82 | 65.20 | 64.41 | 7,436,600 |
| 29 Apr 2024 | 65.30 | 66.91 | 65.20 | 65.94 | 65.14 | 7,838,800 |
| 26 Apr 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 64.63 | 12,382,400 |
| 25 Apr 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 64.48 | 15,172,000 |
| 24 Apr 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 66.27 | 8,467,100 |
| 23 Apr 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 66.22 | 5,240,200 |
| 22 Apr 2024 | 66.93 | 67.57 | 66.74 | 66.95 | 66.14 | 5,622,400 |
| 19 Apr 2024 | 66.25 | 66.83 | 66.16 | 66.76 | 65.95 | 10,657,000 |
| 18 Apr 2024 | 67.01 | 67.02 | 65.90 | 66.16 | 65.36 | 6,442,200 |
| 17 Apr 2024 | 67.35 | 67.55 | 66.89 | 66.93 | 66.12 | 5,287,700 |
| 16 Apr 2024 | 67.80 | 67.89 | 67.19 | 67.31 | 66.49 | 4,974,900 |
| 15 Apr 2024 | 68.27 | 68.46 | 67.70 | 67.75 | 66.93 | 7,717,800 |
| 12 Apr 2024 | 68.52 | 68.62 | 67.62 | 68.07 | 67.25 | 5,691,400 |
| 11 Apr 2024 | 68.46 | 69.03 | 68.31 | 68.65 | 67.82 | 6,071,500 |
| 10 Apr 2024 | 69.76 | 69.76 | 68.06 | 68.12 | 67.29 | 7,983,100 |
| 09 Apr 2024 | 69.16 | 69.95 | 69.11 | 69.94 | 69.09 | 5,928,100 |
| 08 Apr 2024 | 69.05 | 69.55 | 69.05 | 69.42 | 68.58 | 4,589,100 |
| 05 Apr 2024 | 69.69 | 70.01 | 68.54 | 69.58 | 68.74 | 6,599,300 |
| 04 Apr 2024 | 71.24 | 71.39 | 69.40 | 69.55 | 68.71 | 7,341,200 |
| 03 Apr 2024 | 72.00 | 72.17 | 70.70 | 70.89 | 70.03 | 5,145,300 |
| 02 Apr 2024 | 72.82 | 72.85 | 71.90 | 72.09 | 71.22 | 6,139,000 |
| 01 Apr 2024 | 73.22 | 73.22 | 72.38 | 72.88 | 72.00 | 3,796,100 |
| 28 Mar 2024 | 73.25 | 73.87 | 73.20 | 73.25 | 72.36 | 8,369,500 |
| 27 Mar 2024 | 72.92 | 73.06 | 72.55 | 73.01 | 72.13 | 7,747,600 |
| 26 Mar 2024 | 72.32 | 72.66 | 72.11 | 72.41 | 71.53 | 5,362,800 |
| 25 Mar 2024 | 72.50 | 72.84 | 72.20 | 72.58 | 71.70 | 5,543,800 |
| 22 Mar 2024 | 73.11 | 73.23 | 72.56 | 72.61 | 71.73 | 7,730,500 |
| 21 Mar 2024 | 73.90 | 74.28 | 73.03 | 73.09 | 72.20 | 5,836,900 |
| 20 Mar 2024 | 73.27 | 73.98 | 72.80 | 73.98 | 73.08 | 7,311,400 |
| 19 Mar 2024 | 73.34 | 73.77 | 73.19 | 73.41 | 72.52 | 8,661,700 |
| 18 Mar 2024 | 73.69 | 74.17 | 73.21 | 73.26 | 72.37 | 6,939,600 |
| 15 Mar 2024 | 74.25 | 74.66 | 73.29 | 73.69 | 72.80 | 13,963,700 |
| 14 Mar 2024 | 74.72 | 75.02 | 73.82 | 74.21 | 73.31 | 8,399,300 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 75.49 | 76.18 | 74.96 | 75.94 | 74.26 | 6,003,000 |
| 12 Mar 2024 | 75.25 | 75.34 | 74.25 | 75.08 | 73.42 | 7,056,300 |
| 11 Mar 2024 | 74.88 | 76.21 | 74.83 | 75.32 | 73.65 | 7,394,900 |
| 08 Mar 2024 | 73.96 | 75.44 | 73.66 | 75.12 | 73.46 | 9,518,300 |
| 07 Mar 2024 | 72.97 | 74.08 | 72.68 | 73.66 | 72.03 | 9,902,800 |
| *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.