New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.26+0.84 (+0.98%)
At close: 01:00PM EST
85.81 -0.45 (-0.52%)
After hours: 04:29PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202285.0486.4184.7686.2686.264,028,700
23 Nov 202285.0685.9485.0185.4285.424,680,500
22 Nov 202284.6586.1584.5485.2385.237,357,700
21 Nov 202283.7685.1783.6484.3584.356,347,900
18 Nov 202283.6384.0682.9983.6283.627,275,900
17 Nov 202282.5583.8382.4783.6283.625,757,500
16 Nov 202282.6883.4482.5482.8882.886,280,300
15 Nov 202283.1483.6481.9883.0083.007,121,000
14 Nov 202281.6584.1481.2382.8582.857,665,200
11 Nov 202281.4181.9880.0781.8281.8211,413,200
10 Nov 202283.5083.8081.5682.6082.609,397,300
09 Nov 202282.5083.5582.1882.3282.3210,316,500
08 Nov 202280.6083.8080.0882.2382.239,344,400
07 Nov 202279.5681.5679.5181.4681.468,989,300
04 Nov 202279.1481.3278.3980.3480.349,102,600
03 Nov 202277.3379.5777.1679.4679.468,261,100
02 Nov 202278.1880.0077.8177.8877.889,785,000
01 Nov 202278.2679.5577.6679.3479.3410,553,100
31 Oct 202278.0679.3777.5378.4678.4614,674,300
28 Oct 202274.3679.6173.9979.2779.2727,665,700
27 Oct 202270.8571.2670.1470.2070.208,881,200
26 Oct 202270.0071.4169.8870.8270.828,763,100
25 Oct 202268.8469.7168.4869.6069.606,711,800
24 Oct 202268.1169.3768.0969.0069.007,133,100
21 Oct 202266.1867.9466.1167.7967.797,814,600
20 Oct 202266.1666.5465.7066.1666.166,384,200
19 Oct 202266.8566.9765.8566.1966.197,058,600
18 Oct 202266.5467.0866.4466.8766.876,802,300
17 Oct 202266.8466.9365.9466.3866.385,799,600
14 Oct 202266.6367.0066.0266.1766.177,892,200
13 Oct 202264.4666.9564.1066.4666.467,690,100
12 Oct 202265.8566.3765.3165.3965.396,406,000
11 Oct 202264.5066.0464.4865.6765.677,154,500
10 Oct 202264.5764.8564.1164.4664.464,328,500
07 Oct 202264.6465.1063.9664.2964.296,723,200
06 Oct 202264.8965.3664.6164.9564.955,622,300
05 Oct 202264.7265.9764.3865.4565.455,802,300
04 Oct 202264.0965.3663.6065.3165.3111,966,000
03 Oct 202262.4062.5761.4562.3262.328,094,100
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 202265.0865.9364.8165.6065.6011,766,000
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 202265.0465.2963.3763.8263.106,737,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...