Mail

GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	77.52	78.40	77.28	78.12	78.12	6,375,300
08 Jun 2023	75.76	78.46	75.76	78.40	78.40	8,860,500
07 Jun 2023	76.15	76.23	75.12	76.08	76.08	7,037,500
06 Jun 2023	78.29	78.43	76.02	76.20	76.20	5,408,500
05 Jun 2023	77.82	78.03	77.18	77.72	77.72	5,744,100
02 Jun 2023	76.12	77.99	75.80	77.89	77.89	4,877,200
01 Jun 2023	77.54	77.54	75.87	76.21	76.21	5,031,200
31 May 2023	76.62	77.02	76.27	76.94	76.94	8,073,100
30 May 2023	76.52	76.87	76.01	76.33	76.33	5,038,500
26 May 2023	78.00	78.62	77.01	77.09	77.09	5,439,000
25 May 2023	77.47	78.18	76.26	77.65	77.65	8,118,100
24 May 2023	79.12	79.26	78.14	79.05	79.05	5,863,900
23 May 2023	78.60	79.56	78.10	78.58	78.58	4,542,900
22 May 2023	79.30	79.85	78.40	78.62	78.62	3,559,500
19 May 2023	78.78	79.62	78.65	78.85	78.85	5,694,300
18 May 2023	78.88	79.05	77.36	78.21	78.21	5,049,900
17 May 2023	78.15	79.02	77.05	78.81	78.81	5,506,900
16 May 2023	79.77	79.77	78.16	78.32	78.32	5,764,300
15 May 2023	78.07	78.40	77.83	78.38	78.38	2,723,300
12 May 2023	78.77	79.08	77.91	78.17	78.17	3,518,600
11 May 2023	78.16	78.76	77.45	78.70	78.70	5,123,500
10 May 2023	78.77	78.84	77.16	78.11	78.11	5,613,900
09 May 2023	78.31	79.28	78.30	78.80	78.80	4,546,600
08 May 2023	79.61	79.66	78.13	78.59	78.59	3,823,400
05 May 2023	78.75	79.83	78.22	79.75	79.75	4,613,700
04 May 2023	79.61	79.68	78.41	78.52	78.52	4,564,200
03 May 2023	80.49	80.90	79.12	79.45	79.45	5,057,400
02 May 2023	81.53	82.04	80.08	80.44	80.44	5,647,900
01 May 2023	82.47	82.55	81.20	81.42	81.42	5,561,300
28 Apr 2023	82.52	82.85	80.08	82.21	82.21	10,708,800
27 Apr 2023	83.74	83.86	82.42	83.55	83.55	8,659,000
26 Apr 2023	84.24	84.42	82.90	83.74	83.74	4,439,500
25 Apr 2023	86.95	87.08	85.50	85.59	85.59	5,378,600
24 Apr 2023	86.62	87.37	86.49	86.70	86.70	6,630,800
21 Apr 2023	84.87	86.88	84.75	86.57	86.57	8,039,500
20 Apr 2023	83.75	84.88	83.70	84.69	84.69	5,927,700
19 Apr 2023	83.46	84.31	83.39	84.11	84.11	3,112,200
18 Apr 2023	83.74	83.93	82.97	83.78	83.78	4,283,900
17 Apr 2023	83.41	83.74	83.03	83.63	83.63	4,444,700
14 Apr 2023	83.03	83.24	81.98	83.00	83.00	4,886,600
13 Apr 2023	81.96	83.34	81.93	83.27	83.27	4,224,700
12 Apr 2023	82.97	83.24	81.74	82.16	82.16	5,146,700
11 Apr 2023	82.56	83.11	82.26	82.54	82.54	3,669,400
10 Apr 2023	83.50	83.50	82.32	82.60	82.60	3,465,500
06 Apr 2023	84.07	84.83	83.26	83.37	83.37	3,729,100
05 Apr 2023	82.30	83.72	81.95	83.65	83.65	4,615,000
04 Apr 2023	83.16	83.45	81.82	82.12	82.12	4,490,600
03 Apr 2023	82.94	83.80	82.64	83.24	83.24	5,083,600
31 Mar 2023	81.64	83.14	81.19	82.97	82.97	7,135,600
30 Mar 2023	81.78	81.90	81.06	81.45	81.45	3,822,700
29 Mar 2023	81.26	81.97	80.93	81.29	81.29	5,469,300
28 Mar 2023	79.96	81.11	79.79	80.97	80.97	4,154,900
27 Mar 2023	80.38	80.99	79.41	79.58	79.58	4,444,900
24 Mar 2023	78.93	80.40	78.33	80.00	80.00	4,806,500
23 Mar 2023	77.78	78.93	77.64	78.76	78.76	5,015,600
22 Mar 2023	79.10	79.38	77.76	77.81	77.81	4,909,500
21 Mar 2023	79.53	80.05	78.36	79.14	79.14	4,744,800
20 Mar 2023	77.71	79.68	77.63	79.46	79.46	4,672,600
17 Mar 2023	79.76	79.76	76.53	77.31	77.31	16,828,100
16 Mar 2023	79.18	79.97	78.42	79.85	79.85	7,274,500
15 Mar 2023	79.10	79.89	78.51	79.65	79.65	4,875,400
14 Mar 2023	79.03	79.91	78.32	79.77	79.77	5,499,100
14 Mar 2023	0.75 Dividend
13 Mar 2023	78.57	81.27	78.57	79.51	78.76	6,845,700
10 Mar 2023	79.02	80.31	78.90	79.50	78.75	6,203,800
09 Mar 2023	80.57	80.70	78.29	78.95	78.21	7,500,000
08 Mar 2023	80.50	80.83	79.82	80.20	79.44	3,859,700
07 Mar 2023	81.30	81.30	79.94	80.28	79.52	6,112,600
06 Mar 2023	81.11	81.34	80.54	81.11	80.34	4,500,400
03 Mar 2023	79.81	81.18	79.59	81.07	80.31	4,915,300
02 Mar 2023	79.51	79.90	79.21	79.62	78.87	3,459,400
01 Mar 2023	80.34	80.34	79.39	79.59	78.84	5,269,700
28 Feb 2023	80.81	80.93	79.92	80.53	79.77	5,808,900
27 Feb 2023	81.16	81.31	80.58	80.89	80.13	4,930,000
24 Feb 2023	82.27	82.30	80.33	80.66	79.90	6,290,000
23 Feb 2023	83.15	83.85	82.25	82.54	81.76	5,344,800
22 Feb 2023	84.63	84.75	83.04	83.50	82.71	4,986,800
21 Feb 2023	84.73	85.49	84.62	84.64	83.84	6,085,600
17 Feb 2023	83.61	85.25	83.28	84.76	83.96	6,306,200
16 Feb 2023	84.31	84.76	83.37	83.39	82.60	5,760,600
15 Feb 2023	85.27	85.27	84.44	85.05	84.25	5,614,900
14 Feb 2023	87.59	87.61	85.02	85.68	84.87	7,206,200
13 Feb 2023	86.70	87.82	86.39	87.49	86.66	5,801,700
10 Feb 2023	85.56	86.96	85.28	86.70	85.88	5,522,200
09 Feb 2023	85.83	86.61	85.13	85.53	84.72	6,656,800
08 Feb 2023	85.40	86.03	85.29	85.67	84.86	7,376,600
07 Feb 2023	86.60	86.69	85.38	86.05	85.24	7,298,600
06 Feb 2023	84.50	87.18	84.50	86.36	85.55	7,611,100
03 Feb 2023	84.66	86.97	83.62	84.50	83.70	12,852,400
02 Feb 2023	82.37	82.50	80.48	81.39	80.62	10,933,800
01 Feb 2023	84.01	84.66	82.70	84.00	83.21	6,673,600
31 Jan 2023	83.52	84.21	83.23	83.94	83.15	9,621,800
30 Jan 2023	83.52	83.84	82.33	83.35	82.56	7,283,000
27 Jan 2023	83.33	83.97	83.11	83.73	82.94	4,108,300
26 Jan 2023	83.76	83.81	82.61	83.62	82.83	3,670,900
25 Jan 2023	84.15	84.55	83.56	84.07	83.28	3,892,800
24 Jan 2023	83.43	84.08	82.11	84.02	83.23	4,776,400
23 Jan 2023	82.76	84.38	82.42	83.23	82.44	5,673,100
20 Jan 2023	83.54	83.80	82.51	83.01	82.23	16,678,600
19 Jan 2023	84.17	84.58	83.25	83.62	82.83	6,922,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...