Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.24+0.25 (+0.37%)

At close: 4:00PM EDT

67.30 +0.06 (+0.09%)
After hours: 07:36PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	67.12	67.27	66.51	67.24	67.24	4,501,200
21 Oct 2021	67.09	67.19	66.52	66.99	66.99	5,013,700
20 Oct 2021	66.91	67.31	66.80	66.86	66.86	4,878,200
19 Oct 2021	66.00	66.99	65.86	66.90	66.90	5,889,700
18 Oct 2021	67.50	67.58	65.78	65.90	65.90	7,576,400
15 Oct 2021	68.30	68.60	67.60	67.63	67.63	4,326,700
14 Oct 2021	68.21	68.73	68.00	68.15	68.15	7,165,600
13 Oct 2021	67.58	67.96	67.20	67.63	67.63	4,760,700
12 Oct 2021	68.19	68.34	67.29	67.37	67.37	8,856,000
11 Oct 2021	68.23	68.45	67.85	68.08	68.08	3,315,600
08 Oct 2021	68.05	68.41	67.82	68.05	68.05	4,259,000
07 Oct 2021	67.50	68.32	67.15	68.14	68.14	5,349,400
06 Oct 2021	67.39	67.71	66.88	67.48	67.48	6,398,600
05 Oct 2021	67.45	68.13	67.24	67.40	67.40	7,236,700
04 Oct 2021	68.20	69.03	67.30	67.56	67.56	7,560,200
01 Oct 2021	68.60	69.41	67.64	68.56	68.56	9,343,700
30 Sep 2021	71.21	71.57	69.80	69.85	69.85	6,049,400
29 Sep 2021	70.16	71.40	69.95	70.94	70.94	5,436,800
28 Sep 2021	70.00	70.80	69.67	69.97	69.97	6,392,300
27 Sep 2021	71.11	71.29	70.29	70.41	70.41	5,560,500
24 Sep 2021	71.63	71.87	71.18	71.19	71.19	5,023,400
23 Sep 2021	71.48	72.11	71.30	71.69	71.69	5,263,500
22 Sep 2021	72.07	72.18	71.08	71.38	71.38	6,557,000
21 Sep 2021	71.28	72.06	71.11	71.73	71.73	5,896,000
20 Sep 2021	70.93	71.92	70.33	70.96	70.96	9,594,900
17 Sep 2021	70.83	71.76	70.44	71.61	71.61	10,888,000
16 Sep 2021	71.80	71.86	70.81	71.33	71.33	5,306,700
15 Sep 2021	70.58	72.49	70.42	71.76	71.76	7,723,700
14 Sep 2021	70.77	71.07	70.11	70.45	70.45	5,490,000
14 Sep 2021	0.71 Dividend
13 Sep 2021	71.24	71.90	70.82	71.15	70.44	11,048,100
10 Sep 2021	70.98	71.44	70.25	70.99	70.28	5,088,400
09 Sep 2021	71.64	71.68	70.58	70.61	69.91	7,013,600
08 Sep 2021	71.19	71.91	71.12	71.88	71.16	4,510,000
07 Sep 2021	71.08	71.30	70.33	71.19	70.48	6,775,400
03 Sep 2021	72.16	72.37	71.75	71.96	71.24	4,174,400
02 Sep 2021	72.01	72.38	71.41	72.34	71.62	6,774,200
01 Sep 2021	72.68	72.72	71.35	71.87	71.15	5,970,700
31 Aug 2021	72.19	72.83	71.84	72.78	72.05	7,564,600
30 Aug 2021	71.30	72.20	71.15	72.01	71.29	4,494,100
27 Aug 2021	71.31	72.45	71.16	71.28	70.57	5,493,100
26 Aug 2021	71.54	72.36	71.14	71.43	70.72	6,566,900
25 Aug 2021	71.95	71.96	70.92	71.41	70.70	4,988,900
24 Aug 2021	72.63	72.69	71.89	72.25	71.53	4,177,200
23 Aug 2021	72.68	73.04	72.46	72.55	71.83	5,356,200
20 Aug 2021	71.67	72.89	71.44	72.44	71.72	5,645,900
19 Aug 2021	71.61	72.33	71.51	71.67	70.95	5,209,500
18 Aug 2021	72.62	73.34	71.90	71.96	71.24	8,135,300
17 Aug 2021	71.27	73.09	71.01	73.03	72.30	9,000,100
16 Aug 2021	71.27	71.85	71.05	71.71	70.99	8,874,400
13 Aug 2021	70.88	71.39	70.76	71.16	70.45	4,360,600
12 Aug 2021	70.25	71.00	69.74	70.88	70.17	5,907,000
11 Aug 2021	69.37	70.85	69.36	69.84	69.14	9,529,700
10 Aug 2021	68.26	69.27	67.95	69.24	68.55	5,928,200
09 Aug 2021	68.78	69.27	68.11	68.46	67.78	5,160,100
06 Aug 2021	69.14	69.24	68.67	68.78	68.09	3,857,500
05 Aug 2021	69.24	69.33	68.51	69.30	68.61	5,532,300
04 Aug 2021	69.49	69.99	69.03	69.24	68.55	6,846,300
03 Aug 2021	68.65	69.84	68.21	69.83	69.13	5,128,400
02 Aug 2021	68.34	68.65	67.83	68.35	67.67	4,242,800
30 Jul 2021	68.70	69.00	68.00	68.29	67.61	9,619,700
29 Jul 2021	70.25	70.40	69.77	69.83	69.13	7,597,500
28 Jul 2021	68.90	70.15	68.73	70.06	69.36	7,097,200
27 Jul 2021	68.53	69.05	68.29	68.93	68.24	5,813,000
26 Jul 2021	68.94	69.30	68.47	68.75	68.06	4,314,300
23 Jul 2021	68.88	69.34	68.64	69.02	68.33	3,524,200
22 Jul 2021	68.01	68.81	67.82	68.65	67.96	2,901,500
21 Jul 2021	68.95	69.02	68.01	68.41	67.73	5,816,400
20 Jul 2021	68.32	69.77	68.27	69.16	68.47	9,332,500
19 Jul 2021	68.61	69.07	67.67	68.23	67.55	6,054,400
16 Jul 2021	68.39	68.97	68.35	68.63	67.95	5,965,500
15 Jul 2021	67.86	68.39	67.37	68.30	67.62	6,126,700
14 Jul 2021	68.07	68.11	67.43	67.93	67.25	5,949,800
13 Jul 2021	67.83	68.52	67.83	68.01	67.33	4,518,400
12 Jul 2021	68.23	69.06	67.75	68.07	67.39	7,322,400
09 Jul 2021	67.59	68.41	67.45	68.22	67.54	6,419,600
08 Jul 2021	68.06	68.32	67.42	67.69	67.01	4,982,600
07 Jul 2021	68.40	68.43	67.80	68.36	67.68	6,092,500
06 Jul 2021	68.98	69.06	67.98	68.41	67.73	6,169,600
02 Jul 2021	69.28	69.45	68.64	69.30	68.61	3,969,000
01 Jul 2021	68.75	69.38	68.41	69.13	68.44	5,463,800
30 Jun 2021	68.29	68.94	68.01	68.86	68.17	6,010,400
29 Jun 2021	67.67	68.03	67.50	67.93	67.25	4,348,100
28 Jun 2021	68.30	68.64	67.65	67.70	67.02	6,580,300
25 Jun 2021	67.14	68.00	66.88	67.88	67.20	8,078,100
24 Jun 2021	66.77	68.24	66.65	67.18	66.51	5,054,000
23 Jun 2021	67.21	67.25	66.56	66.65	65.98	4,246,800
22 Jun 2021	67.24	67.60	66.78	67.05	66.38	4,796,800
21 Jun 2021	66.99	67.57	66.77	67.35	66.68	5,310,400
18 Jun 2021	67.00	67.18	65.89	66.61	65.95	11,464,500
17 Jun 2021	67.32	67.48	66.49	67.22	66.55	7,015,500
16 Jun 2021	68.22	69.34	67.19	67.33	66.66	12,938,700
15 Jun 2021	68.48	68.50	67.74	68.09	67.41	6,454,200
14 Jun 2021	68.01	68.33	67.47	68.15	67.47	5,319,500
14 Jun 2021	0.71 Dividend
11 Jun 2021	69.14	69.25	68.65	68.77	67.38	6,928,000
10 Jun 2021	68.99	69.71	68.47	69.29	67.89	8,678,400
09 Jun 2021	67.57	69.19	67.52	68.65	67.26	8,434,200
08 Jun 2021	67.44	67.61	66.99	67.51	66.15	5,489,200
07 Jun 2021	67.61	67.96	67.11	67.42	66.06	7,863,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.74(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

NZD/EUR0.6137-0.0013(-0.21%)

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.98+1.48(+1.79%)

Gilead Sciences, Inc. (GILD)

NZX 50
13,093.24
-32.74(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

NZD/EUR
0.6137
-0.0013(-0.21%)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.98
+1.48(+1.79%)