Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.96+0.51 (+0.82%)
At close: 04:00PM EDT
62.80 -0.16 (-0.25%)
After hours: 07:51PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202262.7162.9962.1662.9662.963,997,800
11 Aug 202262.7863.4162.3762.4562.455,216,500
10 Aug 202262.4963.1962.1163.1463.148,275,000
09 Aug 202261.5862.0561.3862.0062.005,153,400
08 Aug 202261.0061.7160.8161.6061.605,857,600
05 Aug 202261.7961.8460.6261.0961.096,039,600
04 Aug 202262.1462.9961.8361.9161.915,520,500
03 Aug 202260.8763.6560.6462.2762.2710,066,700
02 Aug 202259.7460.3259.2959.5459.545,981,600
01 Aug 202259.7760.1859.2759.6059.606,742,400
29 July 202260.3360.5359.5159.7559.7510,063,100
28 July 202261.0061.1159.6260.4060.406,815,000
27 July 202260.3861.3759.6960.9060.907,935,600
26 July 202260.7061.2560.3260.6260.625,597,200
25 July 202261.2361.2560.3560.7560.754,990,000
22 July 202261.2761.8060.5860.8060.804,588,800
21 July 202261.4061.7060.7561.0161.016,007,700
20 July 202262.1862.1860.8361.5561.555,378,500
19 July 202261.6662.2761.2862.1262.126,080,600
18 July 202262.6862.6860.6460.9060.905,608,300
15 July 202262.1362.6261.6862.6062.605,908,900
14 July 202261.8361.9161.2761.8161.814,969,500
13 July 202261.9262.7361.6062.4662.466,162,900
12 July 202262.4962.8062.0162.3462.346,098,300
11 July 202262.7963.0462.5362.6662.663,478,600
08 July 202262.5663.2062.4062.8462.844,161,900
07 July 202262.6263.0262.3562.7262.726,242,600
06 July 202262.6262.8862.1662.7362.735,888,200
05 July 202261.9062.4761.3662.3462.345,215,900
01 July 202261.4762.4361.2762.3662.365,207,600
30 June 202261.9562.4161.2961.8161.816,411,900
29 June 202262.3162.9761.9262.4862.485,800,400
28 June 202262.8363.4962.1362.2162.216,165,300
27 June 202262.9363.5362.6362.8362.836,586,900
24 June 202262.8163.1361.8563.0863.089,207,500
23 June 202261.8962.6561.7562.5862.586,992,900
22 June 202260.1362.0560.0961.5161.519,045,300
21 June 202259.2660.5858.9160.5160.519,173,000
17 June 202257.3758.7957.2958.5358.5313,726,500
16 June 202257.6658.1457.2057.7257.729,482,200
15 June 202257.9958.9757.7158.3958.396,498,100
14 June 202258.3759.8457.1757.7957.7910,073,800
14 June 20220.73 Dividend
13 June 202260.0660.4358.9059.1558.429,646,100
10 June 202260.5861.1860.3160.7459.998,155,600
09 June 202262.2662.6761.1561.1860.425,242,200
08 June 202262.2462.9962.1162.3861.617,248,200
07 June 202261.7062.5961.4862.5461.776,841,000
06 June 202262.5863.0261.6562.0361.267,865,800
03 June 202263.4564.1263.2463.4562.675,228,700
02 June 202264.6464.7262.3163.4662.687,860,000
01 June 202265.2765.3464.2764.7763.975,797,700
31 May 202264.5065.0363.6764.8564.0513,781,900
27 May 202264.4364.8463.9064.8064.006,436,000
26 May 202265.1665.4664.4664.4763.675,730,800
25 May 202264.4565.1964.0165.0164.217,112,400
24 May 202263.9464.4163.4364.3563.568,263,200
23 May 202264.3964.8363.5963.6662.877,256,800
20 May 202263.3763.9062.7363.8463.056,814,600
19 May 202263.0963.5862.8163.2762.498,833,600
18 May 202263.1463.9362.6963.2262.449,583,900
17 May 202262.4263.2261.8063.1862.405,607,700
16 May 202262.3762.7461.9462.2461.476,157,500
13 May 202262.6062.6161.5662.3761.609,515,200
12 May 202260.7062.5060.6362.4861.719,727,900
11 May 202260.3161.5760.2960.5659.8110,224,000
10 May 202261.8862.5461.5661.7861.029,721,600
09 May 202260.8062.3960.7361.6860.929,294,000
06 May 202261.1361.4060.3961.1860.427,468,200
05 May 202261.7562.3860.7261.3560.598,767,300
04 May 202260.6562.3160.2762.0861.318,087,800
03 May 202260.6160.8359.6360.3359.5910,384,400
02 May 202259.5560.4359.1560.3159.579,474,000
29 Apr 202261.5662.0659.2759.3458.6110,455,800
28 Apr 202261.4461.6460.6161.5660.8010,787,500
27 Apr 202261.7962.0561.1761.5960.837,863,200
26 Apr 202262.4062.8761.7561.7761.016,926,400
25 Apr 202262.4862.7461.3362.6561.887,457,900
22 Apr 202263.7863.8662.1762.2561.487,662,000
21 Apr 202263.5564.2863.1763.7562.966,673,900
20 Apr 202263.0064.1662.9863.6062.827,638,800
19 Apr 202261.6063.0061.5862.7862.016,178,900
18 Apr 202261.7062.2161.3761.5860.825,981,200
14 Apr 202262.0762.3661.5061.8261.069,750,000
13 Apr 202261.6262.1161.2962.0661.296,879,600
12 Apr 202262.3862.4761.2161.6360.877,750,400
11 Apr 202262.8263.0661.8461.8961.138,094,200
08 Apr 202261.2862.8261.2362.3061.5310,653,600
07 Apr 202260.8061.5560.5260.9960.249,370,100
06 Apr 202259.9961.0259.9160.8260.077,155,300
05 Apr 202260.3561.1959.6959.7559.017,067,200
04 Apr 202259.6860.8559.2460.6759.929,040,600
01 Apr 202259.4459.6958.5859.6758.938,551,000
31 Mar 202259.9760.0259.4259.4558.728,226,300
30 Mar 202260.4260.7459.4159.6658.928,614,000
29 Mar 202259.7060.5659.6060.5359.788,051,100
28 Mar 202258.9559.3758.6859.1858.4510,549,200
25 Mar 202259.1859.4458.8058.9158.189,333,400
24 Mar 202258.9759.5458.7759.1458.417,939,900
23 Mar 202260.0060.3058.8058.8558.129,088,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...