New Zealand markets open in 8 hours 9 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.49+0.49 (+0.79%)
As of 09:51AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202262.4962.6062.3362.4962.492,058,517
09 Aug 202261.5862.0561.3862.0062.005,153,100
08 Aug 202261.0061.7160.8161.6061.605,857,600
05 Aug 202261.7961.8460.6261.0961.096,039,600
04 Aug 202262.1462.9961.8361.9161.915,520,500
03 Aug 202260.8763.6560.6462.2762.2710,066,700
02 Aug 202259.7460.3259.2959.5459.545,981,600
01 Aug 202259.7760.1859.2759.6059.606,742,400
29 Jul 202260.3360.5359.5159.7559.7510,063,100
28 Jul 202261.0061.1159.6260.4060.406,815,000
27 Jul 202260.3861.3759.6960.9060.907,935,600
26 Jul 202260.7061.2560.3260.6260.625,597,200
25 Jul 202261.2361.2560.3560.7560.754,990,000
22 Jul 202261.2761.8060.5860.8060.804,588,800
21 Jul 202261.4061.7060.7561.0161.016,007,700
20 Jul 202262.1862.1860.8361.5561.555,378,500
19 Jul 202261.6662.2761.2862.1262.126,080,600
18 Jul 202262.6862.6860.6460.9060.905,608,300
15 Jul 202262.1362.6261.6862.6062.605,908,900
14 Jul 202261.8361.9161.2761.8161.814,969,500
13 Jul 202261.9262.7361.6062.4662.466,162,900
12 Jul 202262.4962.8062.0162.3462.346,098,300
11 Jul 202262.7963.0462.5362.6662.663,478,600
08 Jul 202262.5663.2062.4062.8462.844,161,900
07 Jul 202262.6263.0262.3562.7262.726,242,600
06 Jul 202262.6262.8862.1662.7362.735,888,200
05 Jul 202261.9062.4761.3662.3462.345,215,900
01 Jul 202261.4762.4361.2762.3662.365,207,600
30 Jun 202261.9562.4161.2961.8161.816,411,900
29 Jun 202262.3162.9761.9262.4862.485,800,400
28 Jun 202262.8363.4962.1362.2162.216,165,300
27 Jun 202262.9363.5362.6362.8362.836,586,900
24 Jun 202262.8163.1361.8563.0863.089,207,500
23 Jun 202261.8962.6561.7562.5862.586,992,900
22 Jun 202260.1362.0560.0961.5161.519,045,300
21 Jun 202259.2660.5858.9160.5160.519,173,000
17 Jun 202257.3758.7957.2958.5358.5313,726,500
16 Jun 202257.6658.1457.2057.7257.729,482,200
15 Jun 202257.9958.9757.7158.3958.396,498,100
14 Jun 202258.3759.8457.1757.7957.7910,073,800
14 Jun 20220.73 Dividend
13 Jun 202260.0660.4358.9059.1558.429,646,100
10 Jun 202260.5861.1860.3160.7459.998,155,600
09 Jun 202262.2662.6761.1561.1860.425,242,200
08 Jun 202262.2462.9962.1162.3861.617,248,200
07 Jun 202261.7062.5961.4862.5461.776,841,000
06 Jun 202262.5863.0261.6562.0361.267,865,800
03 Jun 202263.4564.1263.2463.4562.675,228,700
02 Jun 202264.6464.7262.3163.4662.687,860,000
01 Jun 202265.2765.3464.2764.7763.975,797,700
31 May 202264.5065.0363.6764.8564.0513,781,900
27 May 202264.4364.8463.9064.8064.006,436,000
26 May 202265.1665.4664.4664.4763.675,730,800
25 May 202264.4565.1964.0165.0164.217,112,400
24 May 202263.9464.4163.4364.3563.568,263,200
23 May 202264.3964.8363.5963.6662.877,256,800
20 May 202263.3763.9062.7363.8463.056,814,600
19 May 202263.0963.5862.8163.2762.498,833,600
18 May 202263.1463.9362.6963.2262.449,583,900
17 May 202262.4263.2261.8063.1862.405,607,700
16 May 202262.3762.7461.9462.2461.476,157,500
13 May 202262.6062.6161.5662.3761.609,515,200
12 May 202260.7062.5060.6362.4861.719,727,900
11 May 202260.3161.5760.2960.5659.8110,224,000
10 May 202261.8862.5461.5661.7861.029,721,600
09 May 202260.8062.3960.7361.6860.929,294,000
06 May 202261.1361.4060.3961.1860.427,468,200
05 May 202261.7562.3860.7261.3560.598,767,300
04 May 202260.6562.3160.2762.0861.318,087,800
03 May 202260.6160.8359.6360.3359.5910,384,400
02 May 202259.5560.4359.1560.3159.579,474,000
29 Apr 202261.5662.0659.2759.3458.6110,455,800
28 Apr 202261.4461.6460.6161.5660.8010,787,500
27 Apr 202261.7962.0561.1761.5960.837,863,200
26 Apr 202262.4062.8761.7561.7761.016,926,400
25 Apr 202262.4862.7461.3362.6561.887,457,900
22 Apr 202263.7863.8662.1762.2561.487,662,000
21 Apr 202263.5564.2863.1763.7562.966,673,900
20 Apr 202263.0064.1662.9863.6062.827,638,800
19 Apr 202261.6063.0061.5862.7862.016,178,900
18 Apr 202261.7062.2161.3761.5860.825,981,200
14 Apr 202262.0762.3661.5061.8261.069,750,000
13 Apr 202261.6262.1161.2962.0661.296,879,600
12 Apr 202262.3862.4761.2161.6360.877,750,400
11 Apr 202262.8263.0661.8461.8961.138,094,200
08 Apr 202261.2862.8261.2362.3061.5310,653,600
07 Apr 202260.8061.5560.5260.9960.249,370,100
06 Apr 202259.9961.0259.9160.8260.077,155,300
05 Apr 202260.3561.1959.6959.7559.017,067,200
04 Apr 202259.6860.8559.2460.6759.929,040,600
01 Apr 202259.4459.6958.5859.6758.938,551,000
31 Mar 202259.9760.0259.4259.4558.728,226,300
30 Mar 202260.4260.7459.4159.6658.928,614,000
29 Mar 202259.7060.5659.6060.5359.788,051,100
28 Mar 202258.9559.3758.6859.1858.4510,549,200
25 Mar 202259.1859.4458.8058.9158.189,333,400
24 Mar 202258.9759.5458.7759.1458.417,939,900
23 Mar 202260.0060.3058.8058.8558.129,088,900
22 Mar 202259.9660.1259.3059.9859.248,847,700
21 Mar 202259.3460.5259.2759.6658.928,060,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...