Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.71+0.03 (+0.05%)
At close: 4:00PM EST

63.16 -0.55 (-0.86%)
Pre-market: 6:17AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202163.5664.2362.8163.7163.716,528,900
23 Feb 202163.8564.1662.7863.6863.688,706,600
22 Feb 202163.9364.4763.5364.1164.116,594,100
19 Feb 202165.0865.2264.2764.3764.376,052,400
18 Feb 202164.8665.4664.3365.2365.236,125,800
17 Feb 202164.3365.1463.8465.1065.107,725,400
16 Feb 202166.4166.6064.5264.8064.809,751,900
12 Feb 202166.7867.2766.3666.8966.893,976,700
11 Feb 202167.2067.2066.0566.9266.926,028,300
10 Feb 202167.2668.3267.1067.2967.297,667,900
09 Feb 202167.7767.8466.8567.3067.306,620,400
08 Feb 202168.5068.7667.3167.9767.979,599,200
05 Feb 202167.2569.3666.7168.4668.4615,063,700
04 Feb 202164.8965.9964.4465.8365.837,400,400
03 Feb 202165.2165.6964.5164.5264.526,421,700
02 Feb 202165.0965.9764.2165.1365.137,749,300
01 Feb 202166.0366.2765.0665.1065.106,270,200
29 Jan 202164.2066.2364.0465.6065.6011,629,400
28 Jan 202165.2566.2464.0064.6864.688,086,400
27 Jan 202165.7566.9265.0865.4865.489,908,200
26 Jan 202167.7268.3866.5666.7066.707,125,200
25 Jan 202166.7168.2666.4068.1668.168,443,900
22 Jan 202166.5367.4766.2466.9466.944,914,400
21 Jan 202167.7467.7466.5866.9866.988,145,600
20 Jan 202167.0068.0966.7067.9967.9910,131,300
19 Jan 202164.7368.1664.6067.0767.0718,395,900
15 Jan 202162.3063.6062.1363.3363.339,361,900
14 Jan 202161.6463.1361.4662.4062.408,694,800
13 Jan 202161.8262.1561.4461.5461.546,822,600
12 Jan 202162.6662.7961.4762.0862.089,115,100
11 Jan 202163.7564.1862.2762.5162.5111,320,800
08 Jan 202162.6163.4162.5163.0463.048,389,800
07 Jan 202161.9063.2461.5262.5262.5210,614,700
06 Jan 202159.7062.0859.7061.9561.9512,222,500
05 Jan 202160.2360.4559.6260.0060.0013,251,100
04 Jan 202158.6760.1657.9360.1160.1115,520,000
31 Dec 202056.6058.3656.5658.2658.2610,870,500
30 Dec 202057.0057.2456.5656.6556.658,848,800
29 Dec 202056.9657.6756.7156.8356.837,626,000
28 Dec 202057.0457.6456.7056.8956.898,215,000
24 Dec 202057.3357.4156.9657.0757.073,441,300
23 Dec 202056.9057.6256.9057.3857.388,495,900
22 Dec 202058.2258.3256.8157.0057.0014,964,000
21 Dec 202058.4558.6157.7058.5458.5412,141,900
18 Dec 202059.1859.1858.5359.0859.0822,195,800
17 Dec 202058.9359.2858.6159.0759.079,469,000
16 Dec 202059.3159.4758.6958.9458.948,786,400
15 Dec 202059.8260.0759.2759.4359.438,077,700
14 Dec 202060.3960.4259.7559.8459.8412,233,000
14 Dec 20200.68 Dividend
11 Dec 202060.2260.8160.0960.7660.087,845,100
10 Dec 202060.6660.9060.1360.4559.777,239,500
09 Dec 202061.1761.4060.4760.8260.147,231,600
08 Dec 202060.5661.2560.5361.1760.496,185,000
07 Dec 202061.6761.7060.4160.8360.157,405,100
04 Dec 202060.8261.6760.7061.5660.877,232,300
03 Dec 202061.0561.5360.5560.8660.187,368,900
02 Dec 202061.0761.8760.9661.1360.456,470,300
01 Dec 202060.8261.9860.8061.1260.449,623,200
30 Nov 202059.7660.7959.6460.6759.9916,315,700
27 Nov 202059.6460.0659.2860.0359.365,040,700
25 Nov 202060.1860.4459.4759.5058.838,336,100
24 Nov 202059.6360.9859.5960.2559.587,827,300
23 Nov 202060.0760.2959.3759.8959.228,684,000
20 Nov 202059.6060.2659.4860.1159.449,440,800
19 Nov 202060.5060.9659.9060.6359.957,525,100
18 Nov 202061.0461.6460.5660.9060.228,884,200
17 Nov 202060.8061.0560.3760.9760.295,488,400
16 Nov 202060.2661.3060.2561.0960.416,969,300
13 Nov 202059.9660.9859.7760.5959.916,740,800
12 Nov 202059.9059.9958.9259.9859.319,226,200
11 Nov 202060.9361.1259.5660.1059.437,336,400
10 Nov 202058.4461.4558.1860.6259.9410,524,400
09 Nov 202059.4060.3758.9959.0558.3910,807,100
06 Nov 202059.4259.5058.7259.0758.417,209,800
05 Nov 202060.3460.4759.2059.6358.967,519,800
04 Nov 202059.3961.1959.3759.8759.2012,935,200
03 Nov 202058.8259.3958.4058.8358.176,599,700
02 Nov 202058.7859.1557.8358.5357.879,352,600
30 Oct 202057.7958.5857.1858.1557.5011,869,100
29 Oct 202057.8058.8957.0458.5357.8712,529,400
28 Oct 202059.3159.5758.0658.7258.0612,150,800
27 Oct 202059.8160.2159.4460.0159.347,699,900
26 Oct 202060.3660.6959.4059.9659.2910,256,300
23 Oct 202063.3863.6460.7660.7960.1130,965,400
22 Oct 202059.9260.9059.6560.6759.9917,061,800
21 Oct 202060.2460.5059.9060.2159.547,493,700
20 Oct 202060.5960.9059.8660.5559.879,208,000
19 Oct 202062.0062.1060.2160.5759.899,643,600
16 Oct 202062.4062.8661.8362.0061.3112,307,200
15 Oct 202063.4863.5562.6562.9662.269,630,700
14 Oct 202064.4164.5963.4464.0563.337,143,700
13 Oct 202064.5564.9964.0064.4963.776,450,200
12 Oct 202064.0764.9963.5564.5563.837,750,200
09 Oct 202064.6164.6963.7263.8463.139,364,500
08 Oct 202063.3364.0563.0263.3262.616,434,900
07 Oct 202062.7363.1762.2962.8462.146,351,400
06 Oct 202063.7963.7962.3562.5261.828,398,100
05 Oct 202063.7164.0963.1063.6062.8910,193,900
02 Oct 202063.3063.8462.1562.1761.477,796,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...