New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.51+0.21 (+0.29%)
At close: 04:00PM EDT
73.85 +0.34 (+0.46%)
Pre-market: 09:12AM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202472.6074.9272.5073.5173.518,119,000
17 Jul 202472.0173.9872.0173.3073.307,220,100
16 Jul 202470.3372.0570.3371.6471.645,129,700
15 Jul 202470.4071.2570.2170.8170.817,569,300
12 Jul 202470.2570.6869.9169.9669.965,099,900
11 Jul 202468.2270.3068.1469.9769.979,594,900
10 Jul 202467.8368.8667.6568.7568.754,101,600
09 Jul 202467.1067.9766.3467.7667.765,364,100
08 Jul 202467.8668.1867.0367.5567.555,747,000
05 Jul 202466.6266.9366.0166.6966.694,211,700
03 Jul 202468.2468.3366.5866.5966.593,995,700
02 Jul 202468.3068.4967.5868.4068.404,846,200
01 Jul 202468.6369.9968.5068.6468.645,251,000
28 Jun 202468.8369.0068.0668.6168.619,590,000
27 Jun 202469.1469.5968.5268.8368.837,176,300
26 Jun 202469.1970.2368.9069.3169.315,795,200
25 Jun 202470.6471.4869.5369.6169.619,401,500
24 Jun 202471.0072.0770.5670.7370.7310,915,500
21 Jun 202471.5572.1869.5670.6770.6731,302,600
20 Jun 202465.0369.4764.8668.4968.4925,061,700
18 Jun 202464.1764.3462.6963.1563.156,684,600
17 Jun 202464.7564.9464.0064.2764.275,915,800
14 Jun 202462.7565.6262.7165.0665.069,793,600
14 Jun 20240.77 Dividend
13 Jun 202464.0664.1763.5063.5662.796,502,400
12 Jun 202465.0065.2263.8664.3463.565,846,100
11 Jun 202464.6564.9064.2564.8964.104,648,200
10 Jun 202464.5665.2864.0465.2564.4611,593,500
07 Jun 202463.8264.9263.5664.7063.927,412,500
06 Jun 202463.8064.2963.5063.8563.086,087,400
05 Jun 202464.1864.4263.3163.8863.116,145,800
04 Jun 202463.5464.6063.2064.1663.386,593,100
03 Jun 202464.3064.8963.1863.4362.668,560,900
31 May 202462.7264.3062.0764.2763.4914,509,300
30 May 202463.4864.3363.0764.0863.307,127,600
29 May 202463.5063.9163.1063.5062.735,609,600
28 May 202465.3165.5563.7463.9463.175,593,400
24 May 202466.3866.4365.2165.6864.885,968,100
23 May 202467.5667.6366.0166.1765.375,625,300
22 May 202467.1867.8966.9767.8066.986,227,700
21 May 202467.8067.9066.8467.2966.475,701,200
20 May 202467.7268.0467.3867.9067.084,719,700
17 May 202467.8267.8267.2167.7266.903,579,000
16 May 202467.0167.9766.8567.8667.044,832,000
15 May 202467.9367.9866.9767.0166.207,532,100
14 May 202468.0068.3767.0567.6566.834,356,200
13 May 202466.1567.5966.1367.5466.726,736,500
10 May 202464.7266.2064.6765.9665.168,733,200
09 May 202465.1865.2264.5264.5863.806,048,600
08 May 202465.5765.6164.7664.9264.135,135,000
07 May 202465.4366.1465.1665.4664.677,318,200
06 May 202464.7865.5664.3465.5464.757,187,300
03 May 202465.5165.5364.3364.7864.007,822,700
02 May 202465.7565.8064.8965.3364.545,571,500
01 May 202465.3265.8964.9765.5164.727,232,500
30 Apr 202465.6265.6464.8265.2064.417,436,600
29 Apr 202465.3066.9165.2065.9465.147,838,800
26 Apr 202465.5066.3564.6365.4264.6312,382,400
25 Apr 202467.4767.9065.0965.2764.4815,172,000
24 Apr 202466.5867.1966.3667.0866.278,467,100
23 Apr 202467.0967.6867.0067.0366.225,240,200
22 Apr 202466.9367.5766.7466.9566.145,622,400
19 Apr 202466.2566.8366.1666.7665.9510,657,000
18 Apr 202467.0167.0265.9066.1665.366,442,200
17 Apr 202467.3567.5566.8966.9366.125,287,700
16 Apr 202467.8067.8967.1967.3166.494,974,900
15 Apr 202468.2768.4667.7067.7566.937,717,800
12 Apr 202468.5268.6267.6268.0767.255,691,400
11 Apr 202468.4669.0368.3168.6567.826,071,500
10 Apr 202469.7669.7668.0668.1267.297,983,100
09 Apr 202469.1669.9569.1169.9469.095,928,100
08 Apr 202469.0569.5569.0569.4268.584,589,100
05 Apr 202469.6970.0168.5469.5868.746,599,300
04 Apr 202471.2471.3969.4069.5568.717,341,200
03 Apr 202472.0072.1770.7070.8970.035,145,300
02 Apr 202472.8272.8571.9072.0971.226,139,000
01 Apr 202473.2273.2272.3872.8872.003,796,100
28 Mar 202473.2573.8773.2073.2572.368,369,500
27 Mar 202472.9273.0672.5573.0172.137,747,600
26 Mar 202472.3272.6672.1172.4171.535,362,800
25 Mar 202472.5072.8472.2072.5871.705,543,800
22 Mar 202473.1173.2372.5672.6171.737,730,500
21 Mar 202473.9074.2873.0373.0972.205,836,900
20 Mar 202473.2773.9872.8073.9873.087,311,400
19 Mar 202473.3473.7773.1973.4172.528,661,700
18 Mar 202473.6974.1773.2173.2672.376,939,600
15 Mar 202474.2574.6673.2973.6972.8013,963,700
14 Mar 202474.7275.0273.8274.2173.318,399,300
14 Mar 20240.77 Dividend
13 Mar 202475.4976.1874.9675.9474.266,003,000
12 Mar 202475.2575.3474.2575.0873.427,056,300
11 Mar 202474.8876.2174.8375.3273.657,394,900
08 Mar 202473.9675.4473.6675.1273.469,518,300
07 Mar 202472.9774.0872.6873.6672.039,902,800
06 Mar 202472.8873.3272.5172.6371.026,170,300
05 Mar 202472.4073.0172.1072.9971.376,280,400
04 Mar 202472.3972.6071.9672.2570.655,749,900
01 Mar 202472.2872.6672.0472.3170.715,400,900
29 Feb 202472.7272.9171.9272.1070.508,583,200
28 Feb 202473.1873.2572.6172.7071.094,245,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...