Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.82-0.69 (-1.04%)
As of 9:40AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 202165.7466.4165.7865.8265.82359,341
05 May 202165.7467.0065.5266.5166.516,909,600
04 May 202165.7966.6365.3765.6465.649,933,300
03 May 202163.9265.9063.7765.8065.809,500,200
30 Apr 202162.4664.1061.9563.4763.4712,993,900
29 Apr 202164.6364.6363.3363.8463.849,238,800
28 Apr 202164.6964.7063.8664.4464.447,861,300
27 Apr 202165.9466.0064.6264.6764.677,278,300
26 Apr 202165.4565.8865.0465.7665.766,868,400
23 Apr 202165.5065.7064.8865.4865.485,463,300
22 Apr 202166.4866.5165.5365.6465.646,488,700
21 Apr 202166.5466.9166.3866.7966.795,581,000
20 Apr 202165.8066.6165.3166.3866.384,989,400
19 Apr 202166.7067.0065.5965.9565.957,204,100
16 Apr 202166.0267.0965.8666.8766.877,715,600
15 Apr 202164.7066.3864.7065.7765.775,635,000
14 Apr 202164.9766.1764.8365.3065.305,654,100
13 Apr 202164.4565.2264.1564.8964.896,143,400
12 Apr 202165.0665.1164.3564.6664.664,909,100
09 Apr 202164.8265.2564.2465.1165.115,848,300
08 Apr 202166.1066.2564.8365.0265.026,778,500
07 Apr 202166.0866.3365.2265.6065.605,188,700
06 Apr 202166.0066.5165.7766.2366.235,708,300
05 Apr 202166.2066.5265.5366.3466.346,071,200
01 Apr 202165.7566.8465.4366.4466.4410,514,200
31 Mar 202165.3465.3464.4664.6364.638,817,200
30 Mar 202166.4966.4965.1365.5065.505,608,100
29 Mar 202165.0066.4464.8866.1966.197,902,600
26 Mar 202164.0365.2963.9065.2465.246,017,100
25 Mar 202164.7864.8863.5463.9963.997,391,000
24 Mar 202164.3665.0664.0064.3564.357,472,800
23 Mar 202165.3465.4664.2864.5064.506,572,100
22 Mar 202164.0565.6663.8665.5365.536,769,200
19 Mar 202164.2664.6563.5964.4664.4615,230,300
18 Mar 202163.6264.9863.6264.0864.087,442,600
17 Mar 202163.9764.6463.4564.4264.427,853,700
16 Mar 202163.2464.2063.1564.0164.017,375,800
15 Mar 202162.3563.1761.8763.0763.078,780,200
12 Mar 202162.4962.5961.4961.5661.5611,561,100
12 Mar 20210.71 Dividend
11 Mar 202163.5164.0463.0163.0962.389,940,600
10 Mar 202164.6864.8063.6063.9163.197,595,500
09 Mar 202165.5166.6664.2764.3363.618,973,300
08 Mar 202164.5166.6663.9664.7564.0210,646,900
05 Mar 202163.4264.7563.3064.6263.899,761,400
04 Mar 202162.8064.5462.5363.2362.5215,847,200
03 Mar 202162.7963.3262.1762.7562.047,081,300
02 Mar 202162.5063.5962.3563.0162.306,844,200
01 Mar 202161.7662.6361.6562.4661.767,328,800
26 Feb 202162.7862.7961.3961.4060.7110,396,300
25 Feb 202163.7763.9762.5162.7962.087,685,300
24 Feb 202163.5664.2362.8163.7162.996,533,100
23 Feb 202163.8564.1662.7863.6862.968,714,600
22 Feb 202163.9364.4763.5364.1163.396,597,700
19 Feb 202165.0865.2264.2764.3763.656,054,600
18 Feb 202164.8665.4664.3365.2364.506,144,600
17 Feb 202164.3365.1463.8465.1064.377,725,400
16 Feb 202166.4166.6064.5264.8064.079,757,000
12 Feb 202166.7867.2766.3666.8966.143,977,700
11 Feb 202167.2067.2066.0566.9266.176,029,100
10 Feb 202167.2668.3267.1067.2966.537,667,900
09 Feb 202167.7767.8466.8567.3066.546,620,400
08 Feb 202168.5068.7667.3167.9767.219,599,200
05 Feb 202167.2569.3666.7168.4667.6915,068,200
04 Feb 202164.8965.9964.4465.8365.097,400,400
03 Feb 202165.2165.6964.5164.5263.796,421,700
02 Feb 202165.0965.9764.2165.1364.407,749,300
01 Feb 202166.0366.2765.0665.1064.376,270,200
29 Jan 202164.2066.2364.0465.6064.8611,724,100
28 Jan 202165.2566.2464.0064.6863.958,086,400
27 Jan 202165.7566.9265.0865.4864.749,908,200
26 Jan 202167.7268.3866.5666.7065.957,125,200
25 Jan 202166.7168.2666.4068.1667.398,443,900
22 Jan 202166.5367.4766.2466.9466.194,914,400
21 Jan 202167.7467.7466.5866.9866.238,141,800
20 Jan 202167.0068.0966.7067.9967.2210,131,300
19 Jan 202164.7368.1664.6067.0766.3218,395,900
15 Jan 202162.3063.6062.1363.3362.629,361,900
14 Jan 202161.6463.1361.4662.4061.708,694,800
13 Jan 202161.8262.1561.4461.5460.856,822,600
12 Jan 202162.6662.7961.4762.0861.389,115,100
11 Jan 202163.7564.1862.2762.5161.8111,316,700
08 Jan 202162.6163.4162.5163.0462.338,389,800
07 Jan 202161.9063.2461.5262.5261.8210,614,700
06 Jan 202159.7062.0859.7061.9561.2512,222,500
05 Jan 202160.2360.4559.6260.0059.3213,251,100
04 Jan 202158.6760.1657.9360.1159.4315,520,000
31 Dec 202056.6058.3656.5658.2657.6010,870,500
30 Dec 202057.0057.2456.5656.6556.018,848,800
29 Dec 202056.9657.6756.7156.8356.197,626,000
28 Dec 202057.0457.6456.7056.8956.258,215,000
24 Dec 202057.3357.4156.9657.0756.433,441,300
23 Dec 202056.9057.6256.9057.3856.738,495,900
22 Dec 202058.2258.3256.8157.0056.3614,964,000
21 Dec 202058.4558.6157.7058.5457.8812,141,900
18 Dec 202059.1859.1858.5359.0858.4222,195,800
17 Dec 202058.9359.2858.6159.0758.419,469,000
16 Dec 202059.3159.4758.6958.9458.288,786,400
15 Dec 202059.8260.0759.2759.4358.768,073,900
14 Dec 202060.3960.4259.7559.8459.1712,233,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...