New Zealand markets open in 7 hours 26 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.21+1.89 (+3.04%)
As of 09:34AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202262.4064.4763.6064.2164.21559,940
03 Oct 202262.4062.5761.4562.3262.328,093,800
30 Sept 202263.1663.5861.6161.6961.698,794,700
29 Sept 202263.8364.2262.5163.0763.078,431,200
28 Sept 202263.0064.3762.7163.9363.937,567,500
27 Sept 202262.4363.5262.2862.6362.637,125,900
26 Sept 202262.5162.9462.1762.3462.346,141,300
23 Sept 202263.4963.7962.3062.8662.867,603,800
22 Sept 202263.3564.3262.9363.7763.776,111,800
21 Sept 202264.5865.5363.4663.5063.508,776,600
20 Sept 202265.4165.4863.8964.5864.586,958,900
19 Sept 202265.3565.8664.6065.8265.826,162,700
16 Sept 202265.0865.9364.8165.6065.6011,765,600
15 Sept 202265.5065.7064.7165.0065.007,088,500
14 Sept 202264.4165.4664.4165.1865.189,113,200
14 Sept 20220.73 Dividend
13 Sept 202267.4067.4064.9365.1064.3711,799,400
12 Sept 202268.4368.8867.4868.0167.2518,777,900
09 Sept 202264.9865.7764.8965.2864.556,497,000
08 Sept 202265.4165.6564.6965.1064.378,278,400
07 Sept 202263.6764.9663.5664.7964.069,626,600
06 Sept 202263.7863.8462.8063.3962.687,377,500
02 Sept 202265.0465.2963.3763.8263.106,736,800
01 Sept 202263.4165.0063.3264.9564.226,269,600
31 Aug 202262.7063.9762.7063.4762.768,341,600
30 Aug 202262.5162.6961.7962.5061.805,584,600
29 Aug 202262.1362.8661.4862.4561.755,220,000
26 Aug 202263.5963.6262.3562.3761.675,501,300
25 Aug 202263.8563.9363.1863.5962.883,784,700
24 Aug 202263.7063.8163.2063.6262.913,808,000
23 Aug 202264.3664.3763.4763.6862.974,723,700
22 Aug 202265.2165.2564.2364.3663.645,224,800
19 Aug 202265.0265.8064.9265.3464.615,258,900
18 Aug 202265.9666.0064.7165.1864.455,178,100
17 Aug 202265.9766.9065.8266.0265.286,515,300
16 Aug 202266.1666.4265.6566.3365.597,067,800
15 Aug 202263.8566.3063.6666.2165.4712,381,000
12 Aug 202262.7162.9962.1662.9662.253,997,800
11 Aug 202262.7863.4162.3762.4561.755,216,500
10 Aug 202262.4963.1962.1163.1462.438,275,000
09 Aug 202261.5862.0561.3862.0061.305,153,400
08 Aug 202261.0061.7160.8161.6060.915,857,600
05 Aug 202261.7961.8460.6261.0960.406,039,600
04 Aug 202262.1462.9961.8361.9161.225,520,500
03 Aug 202260.8763.6560.6462.2761.5710,066,700
02 Aug 202259.7460.3259.2959.5458.875,981,600
01 Aug 202259.7760.1859.2759.6058.936,742,400
29 Jul 202260.3360.5359.5159.7559.0810,063,700
28 Jul 202261.0061.1159.6260.4059.726,815,000
27 Jul 202260.3861.3759.6960.9060.227,935,600
26 Jul 202260.7061.2560.3260.6259.945,597,200
25 Jul 202261.2361.2560.3560.7560.074,990,000
22 Jul 202261.2761.8060.5860.8060.124,588,800
21 Jul 202261.4061.7060.7561.0160.336,007,700
20 Jul 202262.1862.1860.8361.5560.865,378,500
19 Jul 202261.6662.2761.2862.1261.426,080,600
18 Jul 202262.6862.6860.6460.9060.225,608,300
15 Jul 202262.1362.6261.6862.6061.905,908,900
14 Jul 202261.8361.9161.2761.8161.124,969,500
13 Jul 202261.9262.7361.6062.4661.766,162,900
12 Jul 202262.4962.8062.0162.3461.646,098,300
11 Jul 202262.7963.0462.5362.6661.963,478,600
08 Jul 202262.5663.2062.4062.8462.144,161,900
07 Jul 202262.6263.0262.3562.7262.026,242,600
06 Jul 202262.6262.8862.1662.7362.035,888,200
05 Jul 202261.9062.4761.3662.3461.645,215,900
01 Jul 202261.4762.4361.2762.3661.665,207,600
30 Jun 202261.9562.4161.2961.8161.126,411,900
29 Jun 202262.3162.9761.9262.4861.785,800,400
28 Jun 202262.8363.4962.1362.2161.516,165,300
27 Jun 202262.9363.5362.6362.8362.136,586,900
24 Jun 202262.8163.1361.8563.0862.379,207,500
23 Jun 202261.8962.6561.7562.5861.886,992,900
22 Jun 202260.1362.0560.0961.5160.829,045,300
21 Jun 202259.2660.5858.9160.5159.839,173,000
17 Jun 202257.3758.7957.2958.5357.8713,726,500
16 Jun 202257.6658.1457.2057.7257.079,482,200
15 Jun 202257.9958.9757.7158.3957.746,498,100
14 Jun 202258.3759.8457.1757.7957.1410,073,800
14 Jun 20220.73 Dividend
13 Jun 202260.0660.4358.9059.1557.769,646,100
10 Jun 202260.5861.1860.3160.7459.328,155,600
09 Jun 202262.2662.6761.1561.1859.755,242,200
08 Jun 202262.2462.9962.1162.3860.927,248,200
07 Jun 202261.7062.5961.4862.5461.086,841,000
06 Jun 202262.5863.0261.6562.0360.587,865,800
03 Jun 202263.4564.1263.2463.4561.965,228,700
02 Jun 202264.6464.7262.3163.4661.977,860,000
01 Jun 202265.2765.3464.2764.7763.255,797,700
31 May 202264.5065.0363.6764.8563.3313,781,900
27 May 202264.4364.8463.9064.8063.286,436,000
26 May 202265.1665.4664.4664.4762.965,730,800
25 May 202264.4565.1964.0165.0163.497,112,400
24 May 202263.9464.4163.4364.3562.848,263,200
23 May 202264.3964.8363.5963.6662.177,256,800
20 May 202263.3763.9062.7363.8462.356,814,600
19 May 202263.0963.5862.8163.2761.798,833,600
18 May 202263.1463.9362.6963.2261.749,583,900
17 May 202262.4263.2261.8063.1861.705,607,700
16 May 202262.3762.7461.9462.2460.786,157,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...