Get our best money-saving hacks and pro tips now

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

77.81

-1.33

(-1.68%)

At close: 04:00PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	79.10	79.38	77.76	77.81	77.81	4,575,800
21 Mar 2023	79.53	80.05	78.36	79.14	79.14	4,744,800
20 Mar 2023	77.71	79.68	77.63	79.46	79.46	4,672,600
17 Mar 2023	79.76	79.76	76.53	77.31	77.31	16,827,100
16 Mar 2023	79.18	79.97	78.42	79.85	79.85	7,274,500
15 Mar 2023	79.10	79.89	78.51	79.65	79.65	4,875,400
14 Mar 2023	79.03	79.91	78.32	79.77	79.77	5,499,100
13 Mar 2023	78.57	81.27	78.57	79.51	79.51	6,845,700
10 Mar 2023	79.02	80.31	78.90	79.50	79.50	6,203,800
09 Mar 2023	80.57	80.70	78.29	78.95	78.95	7,500,000
08 Mar 2023	80.50	80.83	79.82	80.20	80.20	3,859,700
07 Mar 2023	81.30	81.30	79.94	80.28	80.28	6,112,600
06 Mar 2023	81.11	81.34	80.54	81.11	81.11	4,500,400
03 Mar 2023	79.81	81.18	79.59	81.07	81.07	4,915,300
02 Mar 2023	79.51	79.90	79.21	79.62	79.62	3,459,400
01 Mar 2023	80.34	80.34	79.39	79.59	79.59	5,269,700
28 Feb 2023	80.81	80.93	79.92	80.53	80.53	5,808,900
27 Feb 2023	81.16	81.31	80.58	80.89	80.89	4,930,000
24 Feb 2023	82.27	82.30	80.33	80.66	80.66	6,290,000
23 Feb 2023	83.15	83.85	82.25	82.54	82.54	5,344,800
22 Feb 2023	84.63	84.75	83.04	83.50	83.50	4,986,800
21 Feb 2023	84.73	85.49	84.62	84.64	84.64	6,085,600
17 Feb 2023	83.61	85.25	83.28	84.76	84.76	6,306,200
16 Feb 2023	84.31	84.76	83.37	83.39	83.39	5,760,600
15 Feb 2023	85.27	85.27	84.44	85.05	85.05	5,614,900
14 Feb 2023	87.59	87.61	85.02	85.68	85.68	7,206,200
13 Feb 2023	86.70	87.82	86.39	87.49	87.49	5,801,700
10 Feb 2023	85.56	86.96	85.28	86.70	86.70	5,522,200
09 Feb 2023	85.83	86.61	85.13	85.53	85.53	6,656,800
08 Feb 2023	85.40	86.03	85.29	85.67	85.67	7,376,600
07 Feb 2023	86.60	86.69	85.38	86.05	86.05	7,298,600
06 Feb 2023	84.50	87.18	84.50	86.36	86.36	7,611,100
03 Feb 2023	84.66	86.97	83.62	84.50	84.50	12,852,400
02 Feb 2023	82.37	82.50	80.48	81.39	81.39	10,933,800
01 Feb 2023	84.01	84.66	82.70	84.00	84.00	6,673,600
31 Jan 2023	83.52	84.21	83.23	83.94	83.94	9,621,800
30 Jan 2023	83.52	83.84	82.33	83.35	83.35	7,283,000
27 Jan 2023	83.33	83.97	83.11	83.73	83.73	4,108,300
26 Jan 2023	83.76	83.81	82.61	83.62	83.62	3,670,900
25 Jan 2023	84.15	84.55	83.56	84.07	84.07	3,892,800
24 Jan 2023	83.43	84.08	82.11	84.02	84.02	4,776,400
23 Jan 2023	82.76	84.38	82.42	83.23	83.23	5,673,100
20 Jan 2023	83.54	83.80	82.51	83.01	83.01	16,678,600
19 Jan 2023	84.17	84.58	83.25	83.62	83.62	6,922,500
18 Jan 2023	85.02	85.13	83.60	83.74	83.74	6,374,800
17 Jan 2023	86.05	86.37	85.36	85.41	85.41	5,959,800
13 Jan 2023	85.54	86.30	85.33	86.27	86.27	5,305,700
12 Jan 2023	86.50	86.59	85.08	85.72	85.72	6,013,300
11 Jan 2023	87.12	87.20	86.02	87.19	87.19	5,947,100
10 Jan 2023	85.20	87.53	84.86	87.14	87.14	5,034,500
09 Jan 2023	87.77	87.90	84.95	85.10	85.10	5,435,700
06 Jan 2023	86.61	88.29	86.22	88.08	88.08	5,939,400
05 Jan 2023	85.01	86.41	85.00	85.85	85.85	5,710,700
04 Jan 2023	86.20	86.50	84.94	85.50	85.50	5,713,900
03 Jan 2023	85.08	86.15	84.83	85.39	85.39	6,050,600
30 Dec 2022	85.33	85.89	84.78	85.85	85.85	3,831,000
29 Dec 2022	84.91	85.57	84.61	85.26	85.26	3,464,100
28 Dec 2022	85.40	85.83	84.45	84.57	84.57	3,285,900
27 Dec 2022	85.25	85.47	84.69	85.01	85.01	3,455,900
23 Dec 2022	85.22	85.25	84.28	84.75	84.75	3,955,400
22 Dec 2022	85.25	85.47	84.37	85.28	85.28	4,698,800
21 Dec 2022	85.25	85.91	84.86	85.27	85.27	5,320,700
20 Dec 2022	83.64	85.26	81.81	84.77	84.77	10,999,000
19 Dec 2022	86.00	86.62	85.43	86.42	86.42	5,834,800
16 Dec 2022	86.34	87.12	85.80	86.76	86.76	28,313,000
15 Dec 2022	88.05	88.10	85.39	86.58	86.58	9,898,600
14 Dec 2022	88.00	89.29	87.52	88.40	88.40	8,643,500
13 Dec 2022	89.63	89.74	87.94	88.75	88.75	8,462,200
12 Dec 2022	87.85	88.56	87.43	88.54	88.54	5,968,400
09 Dec 2022	89.27	89.27	87.79	87.97	87.97	8,276,300
08 Dec 2022	87.87	89.61	87.56	89.47	89.47	6,392,200
07 Dec 2022	88.03	88.55	87.37	87.79	87.79	8,861,700
06 Dec 2022	87.99	88.67	87.14	87.96	87.96	6,760,500
05 Dec 2022	87.84	89.10	87.47	87.98	87.98	6,811,400
02 Dec 2022	86.70	89.07	86.55	89.03	89.03	6,730,400
01 Dec 2022	88.20	88.97	87.72	87.90	87.90	8,220,500
30 Nov 2022	85.76	88.15	85.01	87.83	87.83	14,657,500
29 Nov 2022	85.50	85.87	84.71	85.76	85.76	6,155,600
28 Nov 2022	86.92	88.20	85.08	85.21	85.21	9,253,800
25 Nov 2022	85.04	86.41	84.76	86.26	86.26	4,028,700
23 Nov 2022	85.06	85.94	85.01	85.42	85.42	4,680,500
22 Nov 2022	84.65	86.15	84.54	85.23	85.23	7,357,700
21 Nov 2022	83.76	85.17	83.64	84.35	84.35	6,347,900
18 Nov 2022	83.63	84.06	82.99	83.62	83.62	7,276,400
17 Nov 2022	82.55	83.83	82.47	83.62	83.62	5,757,500
16 Nov 2022	82.68	83.44	82.54	82.88	82.88	6,280,300
15 Nov 2022	83.14	83.64	81.98	83.00	83.00	7,121,000
14 Nov 2022	81.65	84.14	81.23	82.85	82.85	7,665,200
11 Nov 2022	81.41	81.98	80.07	81.82	81.82	11,413,200
10 Nov 2022	83.50	83.80	81.56	82.60	82.60	9,397,300
09 Nov 2022	82.50	83.55	82.18	82.32	82.32	10,316,500
08 Nov 2022	80.60	83.80	80.08	82.23	82.23	9,344,400
07 Nov 2022	79.56	81.56	79.51	81.46	81.46	8,989,300
04 Nov 2022	79.14	81.32	78.39	80.34	80.34	9,103,300
03 Nov 2022	77.33	79.57	77.16	79.46	79.46	8,261,100
02 Nov 2022	78.18	80.00	77.81	77.88	77.88	9,785,000
01 Nov 2022	78.26	79.55	77.66	79.34	79.34	10,553,100
31 Oct 2022	78.06	79.37	77.53	78.46	78.46	14,674,300
28 Oct 2022	74.36	79.61	73.99	79.27	79.27	27,665,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6738+0.0051(+0.7580%)

ASX 2006,968.60+13.20(+0.19%)

OIL70.19-0.71(-1.00%)

GOLD1,981.80+32.20(+1.65%)

BTC-AUD41,060.09-871.59(-2.08%)

Get our best money-saving hacks and pro tips now

Gilead Sciences, Inc. (GILD)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6738
+0.0051(+0.7580%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
70.19
-0.71(-1.00%)

GOLD
1,981.80
+32.20(+1.65%)

BTC-AUD
41,060.09
-871.59(-2.08%)