Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 83.02 | 84.89 | 81.98 | 83.16 | 83.16 | 11,448,200 |
| 11 Sept 2024 | 81.14 | 81.20 | 79.64 | 80.94 | 80.94 | 6,144,800 |
| 10 Sept 2024 | 79.17 | 81.56 | 78.73 | 81.44 | 81.44 | 6,869,000 |
| 09 Sept 2024 | 78.40 | 80.20 | 78.36 | 79.17 | 79.17 | 5,571,500 |
| 06 Sept 2024 | 79.11 | 79.21 | 78.26 | 78.72 | 78.72 | 9,220,900 |
| 05 Sept 2024 | 78.95 | 79.32 | 77.74 | 78.77 | 78.77 | 4,306,400 |
| 04 Sept 2024 | 79.67 | 80.00 | 78.72 | 79.13 | 79.13 | 4,580,600 |
| 03 Sept 2024 | 79.79 | 80.44 | 79.40 | 79.70 | 79.70 | 8,733,300 |
| 30 Aug 2024 | 79.43 | 80.25 | 78.60 | 79.00 | 79.00 | 6,205,300 |
| 29 Aug 2024 | 78.93 | 79.65 | 78.25 | 79.45 | 79.45 | 5,544,800 |
| 28 Aug 2024 | 77.46 | 79.45 | 77.23 | 78.56 | 78.56 | 6,214,100 |
| 27 Aug 2024 | 77.21 | 77.46 | 76.69 | 77.00 | 77.00 | 3,902,000 |
| 26 Aug 2024 | 76.80 | 77.43 | 76.42 | 76.96 | 76.96 | 2,926,800 |
| 23 Aug 2024 | 76.09 | 77.12 | 75.91 | 76.72 | 76.72 | 6,847,100 |
| 22 Aug 2024 | 75.57 | 76.26 | 75.35 | 75.90 | 75.90 | 5,930,800 |
| 21 Aug 2024 | 74.85 | 75.38 | 74.80 | 75.13 | 75.13 | 3,659,700 |
| 20 Aug 2024 | 74.54 | 74.90 | 74.34 | 74.75 | 74.75 | 3,668,000 |
| 19 Aug 2024 | 73.34 | 74.52 | 73.27 | 74.45 | 74.45 | 3,727,900 |
| 16 Aug 2024 | 73.94 | 74.24 | 72.89 | 73.78 | 73.78 | 5,148,000 |
| 15 Aug 2024 | 74.38 | 75.01 | 73.75 | 74.34 | 74.34 | 5,196,700 |
| 14 Aug 2024 | 73.51 | 74.35 | 72.99 | 74.14 | 74.14 | 4,747,800 |
| 13 Aug 2024 | 72.95 | 74.25 | 72.67 | 73.98 | 73.98 | 4,356,900 |
| 12 Aug 2024 | 73.34 | 73.49 | 72.43 | 72.99 | 72.99 | 5,606,900 |
| 09 Aug 2024 | 74.94 | 76.25 | 72.81 | 73.66 | 73.66 | 9,545,100 |
| 08 Aug 2024 | 74.05 | 75.75 | 73.77 | 75.59 | 75.59 | 7,786,300 |
| 07 Aug 2024 | 74.51 | 75.32 | 73.95 | 74.00 | 74.00 | 4,214,700 |
| 06 Aug 2024 | 74.50 | 75.51 | 74.15 | 74.19 | 74.19 | 5,311,100 |
| 05 Aug 2024 | 76.88 | 77.18 | 74.29 | 74.83 | 74.83 | 7,349,100 |
| 02 Aug 2024 | 77.79 | 78.21 | 75.54 | 76.77 | 76.77 | 6,458,100 |
| 01 Aug 2024 | 76.11 | 77.21 | 75.81 | 76.49 | 76.49 | 5,662,500 |
| 31 Jul 2024 | 77.89 | 77.97 | 75.87 | 76.06 | 76.06 | 7,052,000 |
| 30 Jul 2024 | 77.42 | 78.45 | 76.62 | 78.05 | 78.05 | 6,120,800 |
| 29 Jul 2024 | 77.12 | 77.98 | 76.81 | 77.73 | 77.73 | 4,571,100 |
| 26 Jul 2024 | 76.03 | 78.29 | 75.74 | 77.01 | 77.01 | 7,453,600 |
| 25 Jul 2024 | 74.75 | 77.34 | 74.38 | 76.51 | 76.51 | 11,733,400 |
| 24 Jul 2024 | 71.66 | 73.60 | 71.42 | 73.50 | 73.50 | 6,600,000 |
| 23 Jul 2024 | 71.95 | 72.29 | 70.78 | 71.17 | 71.17 | 4,502,400 |
| 22 Jul 2024 | 72.89 | 73.32 | 72.02 | 72.41 | 72.41 | 6,420,800 |
| 19 Jul 2024 | 73.51 | 73.74 | 71.96 | 72.56 | 72.56 | 5,571,800 |
| 18 Jul 2024 | 72.60 | 74.92 | 72.50 | 73.51 | 73.51 | 8,120,100 |
| 17 Jul 2024 | 72.01 | 73.98 | 72.01 | 73.30 | 73.30 | 7,220,100 |
| 16 Jul 2024 | 70.33 | 72.05 | 70.33 | 71.64 | 71.64 | 5,129,700 |
| 15 Jul 2024 | 70.40 | 71.25 | 70.21 | 70.81 | 70.81 | 7,569,300 |
| 12 Jul 2024 | 70.25 | 70.68 | 69.91 | 69.96 | 69.96 | 5,101,000 |
| 11 Jul 2024 | 68.22 | 70.30 | 68.14 | 69.97 | 69.97 | 9,594,900 |
| 10 Jul 2024 | 67.83 | 68.86 | 67.65 | 68.75 | 68.75 | 4,101,600 |
| 09 Jul 2024 | 67.10 | 67.97 | 66.34 | 67.76 | 67.76 | 5,364,100 |
| 08 Jul 2024 | 67.86 | 68.18 | 67.03 | 67.55 | 67.55 | 5,747,000 |
| 05 Jul 2024 | 66.62 | 66.93 | 66.01 | 66.69 | 66.69 | 4,211,700 |
| 03 Jul 2024 | 68.24 | 68.33 | 66.58 | 66.59 | 66.59 | 3,995,700 |
| 02 Jul 2024 | 68.30 | 68.49 | 67.58 | 68.40 | 68.40 | 4,846,200 |
| 01 Jul 2024 | 68.63 | 69.99 | 68.50 | 68.64 | 68.64 | 5,251,000 |
| 28 Jun 2024 | 68.83 | 69.00 | 68.06 | 68.61 | 68.61 | 9,590,000 |
| 27 Jun 2024 | 69.14 | 69.59 | 68.52 | 68.83 | 68.83 | 7,176,300 |
| 26 Jun 2024 | 69.19 | 70.23 | 68.90 | 69.31 | 69.31 | 5,795,200 |
| 25 Jun 2024 | 70.64 | 71.48 | 69.53 | 69.61 | 69.61 | 9,401,500 |
| 24 Jun 2024 | 71.00 | 72.07 | 70.56 | 70.73 | 70.73 | 10,915,500 |
| 21 Jun 2024 | 71.55 | 72.18 | 69.56 | 70.67 | 70.67 | 31,302,600 |
| 20 Jun 2024 | 65.03 | 69.47 | 64.86 | 68.49 | 68.49 | 25,061,700 |
| 18 Jun 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 63.15 | 6,684,600 |
| 17 Jun 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 64.27 | 5,915,800 |
| 14 Jun 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 65.06 | 9,793,600 |
| 14 Jun 2024 | 0.77 Dividend | |||||
| 13 Jun 2024 | 64.06 | 64.17 | 63.50 | 63.56 | 62.79 | 6,502,400 |
| 12 Jun 2024 | 65.00 | 65.22 | 63.86 | 64.34 | 63.56 | 5,846,100 |
| 11 Jun 2024 | 64.65 | 64.90 | 64.25 | 64.89 | 64.10 | 4,648,200 |
| 10 Jun 2024 | 64.56 | 65.28 | 64.04 | 65.25 | 64.46 | 11,593,500 |
| 07 Jun 2024 | 63.82 | 64.92 | 63.56 | 64.70 | 63.92 | 7,412,500 |
| 06 Jun 2024 | 63.80 | 64.29 | 63.50 | 63.85 | 63.08 | 6,087,400 |
| 05 Jun 2024 | 64.18 | 64.42 | 63.31 | 63.88 | 63.11 | 6,145,800 |
| 04 Jun 2024 | 63.54 | 64.60 | 63.20 | 64.16 | 63.38 | 6,593,100 |
| 03 Jun 2024 | 64.30 | 64.89 | 63.18 | 63.43 | 62.66 | 8,560,900 |
| 31 May 2024 | 62.72 | 64.30 | 62.07 | 64.27 | 63.49 | 14,509,300 |
| 30 May 2024 | 63.48 | 64.33 | 63.07 | 64.08 | 63.30 | 7,127,600 |
| 29 May 2024 | 63.50 | 63.91 | 63.10 | 63.50 | 62.73 | 5,609,600 |
| 28 May 2024 | 65.31 | 65.55 | 63.74 | 63.94 | 63.17 | 5,593,400 |
| 24 May 2024 | 66.38 | 66.43 | 65.21 | 65.68 | 64.88 | 5,968,100 |
| 23 May 2024 | 67.56 | 67.63 | 66.01 | 66.17 | 65.37 | 5,625,300 |
| 22 May 2024 | 67.18 | 67.89 | 66.97 | 67.80 | 66.98 | 6,227,700 |
| 21 May 2024 | 67.80 | 67.90 | 66.84 | 67.29 | 66.47 | 5,701,200 |
| 20 May 2024 | 67.72 | 68.04 | 67.38 | 67.90 | 67.08 | 4,719,700 |
| 17 May 2024 | 67.82 | 67.82 | 67.21 | 67.72 | 66.90 | 3,579,000 |
| 16 May 2024 | 67.01 | 67.97 | 66.85 | 67.86 | 67.04 | 4,832,000 |
| 15 May 2024 | 67.93 | 67.98 | 66.97 | 67.01 | 66.20 | 7,532,100 |
| 14 May 2024 | 68.00 | 68.37 | 67.05 | 67.65 | 66.83 | 4,356,200 |
| 13 May 2024 | 66.15 | 67.59 | 66.13 | 67.54 | 66.72 | 6,736,500 |
| 10 May 2024 | 64.72 | 66.20 | 64.67 | 65.96 | 65.16 | 8,733,200 |
| 09 May 2024 | 65.18 | 65.22 | 64.52 | 64.58 | 63.80 | 6,048,600 |
| 08 May 2024 | 65.57 | 65.61 | 64.76 | 64.92 | 64.13 | 5,135,000 |
| 07 May 2024 | 65.43 | 66.14 | 65.16 | 65.46 | 64.67 | 7,318,200 |
| 06 May 2024 | 64.78 | 65.56 | 64.34 | 65.54 | 64.75 | 7,187,300 |
| 03 May 2024 | 65.51 | 65.53 | 64.33 | 64.78 | 64.00 | 7,822,700 |
| 02 May 2024 | 65.75 | 65.80 | 64.89 | 65.33 | 64.54 | 5,571,500 |
| 01 May 2024 | 65.32 | 65.89 | 64.97 | 65.51 | 64.72 | 7,232,500 |
| 30 Apr 2024 | 65.62 | 65.64 | 64.82 | 65.20 | 64.41 | 7,436,600 |
| 29 Apr 2024 | 65.30 | 66.91 | 65.20 | 65.94 | 65.14 | 7,838,800 |
| 26 Apr 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 64.63 | 12,382,400 |
| 25 Apr 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 64.48 | 15,172,000 |
| 24 Apr 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 66.27 | 8,467,100 |
| 23 Apr 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 66.22 | 5,240,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.