New Zealand markets open in 9 hours 51 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.70-0.32 (-0.44%)
At close: 04:00PM EST
72.73 +0.03 (+0.04%)
Pre-market: 05:38AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202473.1873.2572.6172.7072.704,243,100
27 Feb 202472.8573.1472.6373.0273.026,090,400
26 Feb 202473.5073.8972.8472.9572.955,177,900
23 Feb 202473.2574.2473.0073.5573.555,573,000
22 Feb 202472.2672.8971.8372.7872.787,323,600
21 Feb 202472.5173.2972.5173.2073.206,233,600
20 Feb 202471.5972.7371.4572.0472.047,874,200
16 Feb 202473.0073.0971.3771.5871.5812,822,500
15 Feb 202473.0473.5772.8173.3773.375,482,900
14 Feb 202473.1173.8372.8373.0473.047,487,700
13 Feb 202474.6974.7772.9773.5373.538,560,100
12 Feb 202473.4175.1473.1174.4574.457,605,800
09 Feb 202473.8274.1272.8173.6773.6710,718,300
08 Feb 202474.4074.5973.0373.8073.808,815,200
07 Feb 202476.2176.4573.9474.4274.4212,449,800
06 Feb 202476.8777.8776.7177.7277.728,121,200
05 Feb 202476.6577.0576.0176.7176.716,690,400
02 Feb 202477.6177.9976.9176.9676.967,588,800
01 Feb 202478.0078.5877.4078.1678.167,698,000
31 Jan 202478.7979.0378.0178.2678.267,637,300
30 Jan 202478.8078.9077.9678.6278.628,102,400
29 Jan 202479.6580.0178.9179.0779.076,586,000
26 Jan 202480.2380.5179.4079.5279.525,481,400
25 Jan 202480.0881.0679.5580.2380.238,337,400
24 Jan 202479.5679.9078.4879.5379.537,563,000
23 Jan 202478.5479.8878.3979.4879.487,837,600
22 Jan 202480.5080.7577.3778.4378.4320,378,600
19 Jan 202486.3887.8786.0987.2987.296,399,400
18 Jan 202485.7686.5585.3386.4086.406,260,500
17 Jan 202485.8386.5885.5786.4886.485,809,500
16 Jan 202485.8586.0985.3185.9985.995,139,500
12 Jan 202485.8886.4585.6486.3886.385,883,900
11 Jan 202484.3285.4884.0485.3985.395,862,000
10 Jan 202483.9084.9483.3784.5084.508,386,600
09 Jan 202483.5286.2983.1986.0686.067,601,600
08 Jan 202482.8684.0782.5083.9983.998,641,200
05 Jan 202484.3084.5283.2583.3183.317,369,000
04 Jan 202483.7984.9583.4484.4884.485,881,000
03 Jan 202483.6584.2182.9783.4883.487,329,600
02 Jan 202480.9183.7680.8783.2483.247,417,500
29 Dec 202381.0781.3080.6981.0181.013,586,500
28 Dec 202380.5281.2680.3881.1481.143,553,100
27 Dec 202380.1180.7579.7480.3780.373,541,200
26 Dec 202379.7280.0679.3979.9579.952,659,500
22 Dec 202379.1980.0079.1679.6679.664,109,700
21 Dec 202378.8279.4278.5278.9378.933,791,000
20 Dec 202379.6679.7878.5878.5978.595,227,800
19 Dec 202379.5880.0279.2279.4979.497,452,300
18 Dec 202380.6380.6379.4379.5079.504,926,700
15 Dec 202381.3582.3180.1080.3380.3320,354,200
14 Dec 202382.4082.4681.0781.7881.788,531,100
14 Dec 20230.75 Dividend
13 Dec 202381.3083.1280.8983.0982.3410,582,400
12 Dec 202380.7881.1880.0680.8280.096,118,200
11 Dec 202379.6380.8479.4680.0979.378,190,000
08 Dec 202378.1179.2477.9479.0278.316,568,400
07 Dec 202379.5879.8177.8578.0577.358,588,600
06 Dec 202379.2580.1879.0479.3678.645,745,300
05 Dec 202378.3779.2877.8579.0278.316,276,900
04 Dec 202377.2978.4777.1678.3477.638,194,600
01 Dec 202376.7877.6676.2077.6576.955,400,200
30 Nov 202375.3876.7475.3176.6075.9110,393,600
29 Nov 202374.8575.4574.6875.2374.555,091,700
28 Nov 202374.8074.9574.1974.5173.846,792,700
27 Nov 202375.1175.3074.5274.9274.244,552,100
24 Nov 202375.8975.9975.0375.3874.701,931,000
22 Nov 202374.9975.7374.9075.7075.024,419,100
21 Nov 202376.0076.1574.5474.6974.025,120,400
20 Nov 202375.2376.1075.0776.0075.317,012,200
17 Nov 202374.8975.5174.5775.4574.777,874,500
16 Nov 202375.5376.1573.9974.5273.856,820,700
15 Nov 202374.2375.4674.1175.0474.367,102,100
14 Nov 202375.3275.7274.5574.7274.055,534,400
13 Nov 202375.3775.6574.5474.9374.254,742,500
10 Nov 202375.4676.0374.8675.9275.235,946,700
09 Nov 202377.5377.7174.7274.9874.308,878,900
08 Nov 202377.4978.2675.0977.9077.2013,103,500
07 Nov 202381.0781.3580.3280.6179.887,609,000
06 Nov 202381.6781.9880.7481.1480.416,649,800
03 Nov 202382.0082.5981.5181.5980.857,040,000
02 Nov 202379.8181.3179.6481.2380.506,166,100
01 Nov 202379.0080.4278.8180.1979.475,446,100
31 Oct 202377.5978.7177.4678.5477.834,684,100
30 Oct 202376.9277.9976.9077.7777.074,760,800
27 Oct 202378.3978.5076.3376.6275.936,037,800
26 Oct 202378.5178.9577.6478.5077.794,630,900
25 Oct 202377.9178.6077.4378.3977.685,148,000
24 Oct 202377.5978.5477.2878.1577.445,424,800
23 Oct 202377.7077.9777.1777.5676.864,049,700
20 Oct 202378.7479.0977.7477.8077.105,183,700
19 Oct 202379.0779.8778.2378.4477.735,563,400
18 Oct 202380.4780.7179.5379.6778.956,781,900
17 Oct 202379.1981.0778.6180.4879.7510,602,200
16 Oct 202377.7479.4477.6379.2078.496,958,200
13 Oct 202377.1977.8676.9777.6576.955,651,800
12 Oct 202376.8877.1176.2976.7676.074,037,900
11 Oct 202376.2577.0176.0176.9676.274,434,100
10 Oct 202375.0676.4674.7875.9775.285,040,100
09 Oct 202374.7875.3474.2475.0674.383,394,000
06 Oct 202374.4675.0173.9174.7474.074,635,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...