Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

68.84

+0.27

(+0.39%)

At close: 04:00PM EST

67.25

-1.59

(-2.31%)

After hours:

07:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	68.05	69.37	67.89	68.84	68.84	9,227,000
24 Jan 2022	68.54	69.34	66.78	68.57	68.57	12,910,000
21 Jan 2022	68.12	69.07	67.69	68.51	68.51	14,832,800
20 Jan 2022	69.07	69.31	67.77	67.81	67.81	8,639,700
19 Jan 2022	70.28	70.65	69.01	69.07	69.07	8,217,700
18 Jan 2022	71.42	71.52	70.07	70.43	70.43	8,986,600
14 Jan 2022	72.07	72.14	71.16	71.77	71.77	8,342,200
13 Jan 2022	71.99	72.46	71.45	71.88	71.88	6,711,300
12 Jan 2022	71.96	72.52	71.66	72.25	72.25	7,206,200
11 Jan 2022	72.15	72.57	71.47	72.37	72.37	8,932,000
10 Jan 2022	71.99	72.25	71.42	72.09	72.09	10,362,300
07 Jan 2022	71.38	71.75	70.83	71.26	71.26	7,119,600
06 Jan 2022	71.68	72.09	71.34	71.59	71.59	7,368,200
05 Jan 2022	72.44	73.05	71.97	72.18	72.18	7,799,500
04 Jan 2022	72.61	73.40	72.18	72.21	72.21	6,784,100
03 Jan 2022	72.27	72.69	71.61	72.58	72.58	6,622,500
31 Dec 2021	73.25	73.48	72.45	72.61	72.61	5,736,800
30 Dec 2021	73.66	74.12	73.26	73.36	73.36	3,238,700
29 Dec 2021	73.00	73.73	72.61	73.64	73.64	5,893,900
28 Dec 2021	72.87	73.39	72.79	72.97	72.97	3,802,600
27 Dec 2021	72.28	72.88	71.92	72.87	72.87	4,298,800
23 Dec 2021	72.57	72.82	72.18	72.48	72.48	5,096,300
22 Dec 2021	71.59	72.46	70.66	72.43	72.43	6,015,400
21 Dec 2021	72.47	72.59	71.63	71.84	71.84	8,786,700
20 Dec 2021	72.00	72.52	71.45	72.47	72.47	7,616,900
17 Dec 2021	72.22	72.69	71.65	72.21	72.21	12,226,000
16 Dec 2021	71.35	72.83	71.06	72.31	72.31	10,530,000
15 Dec 2021	70.55	71.42	69.94	71.21	71.21	8,040,300
14 Dec 2021	69.87	70.80	69.76	70.52	70.52	7,244,900
14 Dec 2021	0.71 Dividend
13 Dec 2021	70.12	70.88	69.60	70.61	69.90	6,883,600
10 Dec 2021	70.18	70.94	69.60	70.25	69.54	5,347,800
09 Dec 2021	69.89	70.73	69.24	70.30	69.59	5,829,300
08 Dec 2021	69.91	70.48	68.91	69.71	69.01	6,386,900
07 Dec 2021	69.60	69.90	68.91	69.65	68.95	6,438,000
06 Dec 2021	69.46	70.80	69.42	69.50	68.80	7,049,400
03 Dec 2021	70.00	70.46	69.31	69.56	68.86	8,327,800
02 Dec 2021	69.17	70.29	68.83	69.67	68.97	9,411,700
01 Dec 2021	69.03	70.02	68.65	68.93	68.24	8,518,300
30 Nov 2021	70.47	70.90	68.64	68.93	68.24	15,465,500
29 Nov 2021	70.40	71.32	70.21	70.65	69.94	8,902,200
26 Nov 2021	69.70	70.74	69.70	70.27	69.56	5,659,500
24 Nov 2021	70.74	71.03	69.51	70.07	69.37	6,737,500
23 Nov 2021	69.87	70.87	69.71	70.63	69.92	7,100,400
22 Nov 2021	68.70	70.36	67.95	69.97	69.27	8,951,100
19 Nov 2021	68.19	68.90	67.78	68.69	68.00	8,628,800
18 Nov 2021	67.54	68.28	67.36	67.79	67.11	8,873,600
17 Nov 2021	66.89	67.55	66.51	67.46	66.78	7,771,200
16 Nov 2021	67.39	68.03	66.82	66.89	66.22	6,474,200
15 Nov 2021	67.47	67.83	67.01	67.20	66.52	4,911,000
12 Nov 2021	67.66	67.77	67.20	67.48	66.80	8,214,000
11 Nov 2021	67.00	67.49	66.75	67.43	66.75	3,513,600
10 Nov 2021	66.56	67.89	66.56	67.32	66.64	6,888,100
09 Nov 2021	66.09	66.85	65.89	66.15	65.48	5,401,500
08 Nov 2021	65.97	66.42	65.51	65.97	65.31	5,217,800
05 Nov 2021	65.91	66.87	65.76	66.32	65.65	6,519,100
04 Nov 2021	67.12	67.15	65.97	66.47	65.80	6,522,900
03 Nov 2021	65.95	67.56	65.53	67.41	66.73	8,654,100
02 Nov 2021	65.72	66.08	64.64	65.90	65.24	8,954,500
01 Nov 2021	64.82	65.94	64.68	65.64	64.98	7,254,000
29 Oct 2021	65.90	65.90	64.06	64.88	64.23	14,179,800
28 Oct 2021	66.70	67.66	66.67	67.34	66.66	5,884,800
27 Oct 2021	67.96	67.97	66.60	66.77	66.10	4,887,700
26 Oct 2021	67.97	68.39	67.70	67.73	67.05	4,948,700
25 Oct 2021	67.24	67.97	66.75	67.67	66.99	6,069,800
22 Oct 2021	67.12	67.27	66.51	67.24	66.56	4,501,200
21 Oct 2021	67.09	67.19	66.52	66.99	66.32	5,013,700
20 Oct 2021	66.91	67.31	66.80	66.86	66.19	4,878,200
19 Oct 2021	66.00	66.99	65.86	66.90	66.23	5,889,700
18 Oct 2021	67.50	67.58	65.78	65.90	65.24	7,576,400
15 Oct 2021	68.30	68.60	67.60	67.63	66.95	4,326,700
14 Oct 2021	68.21	68.73	68.00	68.15	67.46	7,165,600
13 Oct 2021	67.58	67.96	67.20	67.63	66.95	4,760,700
12 Oct 2021	68.19	68.34	67.29	67.37	66.69	8,856,000
11 Oct 2021	68.23	68.45	67.85	68.08	67.40	3,315,600
08 Oct 2021	68.05	68.41	67.82	68.05	67.37	4,259,000
07 Oct 2021	67.50	68.32	67.15	68.14	67.45	5,349,400
06 Oct 2021	67.39	67.71	66.88	67.48	66.80	6,398,600
05 Oct 2021	67.45	68.13	67.24	67.40	66.72	7,236,700
04 Oct 2021	68.20	69.03	67.30	67.56	66.88	7,560,200
01 Oct 2021	68.60	69.41	67.64	68.56	67.87	9,343,700
30 Sep 2021	71.21	71.57	69.80	69.85	69.15	6,049,400
29 Sep 2021	70.16	71.40	69.95	70.94	70.23	5,436,800
28 Sep 2021	70.00	70.80	69.67	69.97	69.27	6,392,300
27 Sep 2021	71.11	71.29	70.29	70.41	69.70	5,560,500
24 Sep 2021	71.63	71.87	71.18	71.19	70.47	5,023,400
23 Sep 2021	71.48	72.11	71.30	71.69	70.97	5,263,500
22 Sep 2021	72.07	72.18	71.08	71.38	70.66	6,557,000
21 Sep 2021	71.28	72.06	71.11	71.73	71.01	5,896,000
20 Sep 2021	70.93	71.92	70.33	70.96	70.25	9,594,900
17 Sep 2021	70.83	71.76	70.44	71.61	70.89	10,888,000
16 Sep 2021	71.80	71.86	70.81	71.33	70.61	5,306,700
15 Sep 2021	70.58	72.49	70.42	71.76	71.04	7,723,700
14 Sep 2021	70.77	71.07	70.11	70.45	69.74	5,490,000
14 Sep 2021	0.71 Dividend
13 Sep 2021	71.24	71.90	70.82	71.15	69.73	11,048,100
10 Sep 2021	70.98	71.44	70.25	70.99	69.57	5,088,400
09 Sep 2021	71.64	71.68	70.58	70.61	69.20	7,013,600
08 Sep 2021	71.19	71.91	71.12	71.88	70.45	4,510,000
07 Sep 2021	71.08	71.30	70.33	71.19	69.77	6,775,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,185.65+57.44(+0.47%)

NZD/USD0.6689-0.0001(-0.02%)

NZD/EUR0.5917+0.0004(+0.07%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.55-0.05(-0.06%)

Gilead Sciences, Inc. (GILD)

NZX 50
12,185.65
+57.44(+0.47%)

NZD/USD
0.6689
-0.0001(-0.02%)

NZD/EUR
0.5917
+0.0004(+0.07%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.55
-0.05(-0.06%)