Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 85.04 | 86.41 | 84.76 | 86.26 | 86.26 | 4,028,700 |
| 23 Nov 2022 | 85.06 | 85.94 | 85.01 | 85.42 | 85.42 | 4,680,500 |
| 22 Nov 2022 | 84.65 | 86.15 | 84.54 | 85.23 | 85.23 | 7,357,700 |
| 21 Nov 2022 | 83.76 | 85.17 | 83.64 | 84.35 | 84.35 | 6,347,900 |
| 18 Nov 2022 | 83.63 | 84.06 | 82.99 | 83.62 | 83.62 | 7,275,900 |
| 17 Nov 2022 | 82.55 | 83.83 | 82.47 | 83.62 | 83.62 | 5,757,500 |
| 16 Nov 2022 | 82.68 | 83.44 | 82.54 | 82.88 | 82.88 | 6,280,300 |
| 15 Nov 2022 | 83.14 | 83.64 | 81.98 | 83.00 | 83.00 | 7,121,000 |
| 14 Nov 2022 | 81.65 | 84.14 | 81.23 | 82.85 | 82.85 | 7,665,200 |
| 11 Nov 2022 | 81.41 | 81.98 | 80.07 | 81.82 | 81.82 | 11,413,200 |
| 10 Nov 2022 | 83.50 | 83.80 | 81.56 | 82.60 | 82.60 | 9,397,300 |
| 09 Nov 2022 | 82.50 | 83.55 | 82.18 | 82.32 | 82.32 | 10,316,500 |
| 08 Nov 2022 | 80.60 | 83.80 | 80.08 | 82.23 | 82.23 | 9,344,400 |
| 07 Nov 2022 | 79.56 | 81.56 | 79.51 | 81.46 | 81.46 | 8,989,300 |
| 04 Nov 2022 | 79.14 | 81.32 | 78.39 | 80.34 | 80.34 | 9,102,600 |
| 03 Nov 2022 | 77.33 | 79.57 | 77.16 | 79.46 | 79.46 | 8,261,100 |
| 02 Nov 2022 | 78.18 | 80.00 | 77.81 | 77.88 | 77.88 | 9,785,000 |
| 01 Nov 2022 | 78.26 | 79.55 | 77.66 | 79.34 | 79.34 | 10,553,100 |
| 31 Oct 2022 | 78.06 | 79.37 | 77.53 | 78.46 | 78.46 | 14,674,300 |
| 28 Oct 2022 | 74.36 | 79.61 | 73.99 | 79.27 | 79.27 | 27,665,700 |
| 27 Oct 2022 | 70.85 | 71.26 | 70.14 | 70.20 | 70.20 | 8,881,200 |
| 26 Oct 2022 | 70.00 | 71.41 | 69.88 | 70.82 | 70.82 | 8,763,100 |
| 25 Oct 2022 | 68.84 | 69.71 | 68.48 | 69.60 | 69.60 | 6,711,800 |
| 24 Oct 2022 | 68.11 | 69.37 | 68.09 | 69.00 | 69.00 | 7,133,100 |
| 21 Oct 2022 | 66.18 | 67.94 | 66.11 | 67.79 | 67.79 | 7,814,600 |
| 20 Oct 2022 | 66.16 | 66.54 | 65.70 | 66.16 | 66.16 | 6,384,200 |
| 19 Oct 2022 | 66.85 | 66.97 | 65.85 | 66.19 | 66.19 | 7,058,600 |
| 18 Oct 2022 | 66.54 | 67.08 | 66.44 | 66.87 | 66.87 | 6,802,300 |
| 17 Oct 2022 | 66.84 | 66.93 | 65.94 | 66.38 | 66.38 | 5,799,600 |
| 14 Oct 2022 | 66.63 | 67.00 | 66.02 | 66.17 | 66.17 | 7,892,200 |
| 13 Oct 2022 | 64.46 | 66.95 | 64.10 | 66.46 | 66.46 | 7,690,100 |
| 12 Oct 2022 | 65.85 | 66.37 | 65.31 | 65.39 | 65.39 | 6,406,000 |
| 11 Oct 2022 | 64.50 | 66.04 | 64.48 | 65.67 | 65.67 | 7,154,500 |
| 10 Oct 2022 | 64.57 | 64.85 | 64.11 | 64.46 | 64.46 | 4,328,500 |
| 07 Oct 2022 | 64.64 | 65.10 | 63.96 | 64.29 | 64.29 | 6,723,200 |
| 06 Oct 2022 | 64.89 | 65.36 | 64.61 | 64.95 | 64.95 | 5,622,300 |
| 05 Oct 2022 | 64.72 | 65.97 | 64.38 | 65.45 | 65.45 | 5,802,300 |
| 04 Oct 2022 | 64.09 | 65.36 | 63.60 | 65.31 | 65.31 | 11,966,000 |
| 03 Oct 2022 | 62.40 | 62.57 | 61.45 | 62.32 | 62.32 | 8,094,100 |
| 30 Sept 2022 | 63.16 | 63.58 | 61.61 | 61.69 | 61.69 | 8,794,700 |
| 29 Sept 2022 | 63.83 | 64.22 | 62.51 | 63.07 | 63.07 | 8,431,200 |
| 28 Sept 2022 | 63.00 | 64.37 | 62.71 | 63.93 | 63.93 | 7,567,500 |
| 27 Sept 2022 | 62.43 | 63.52 | 62.28 | 62.63 | 62.63 | 7,125,900 |
| 26 Sept 2022 | 62.51 | 62.94 | 62.17 | 62.34 | 62.34 | 6,141,300 |
| 23 Sept 2022 | 63.49 | 63.79 | 62.30 | 62.86 | 62.86 | 7,603,800 |
| 22 Sept 2022 | 63.35 | 64.32 | 62.93 | 63.77 | 63.77 | 6,111,800 |
| 21 Sept 2022 | 64.58 | 65.53 | 63.46 | 63.50 | 63.50 | 8,776,600 |
| 20 Sept 2022 | 65.41 | 65.48 | 63.89 | 64.58 | 64.58 | 6,958,900 |
| 19 Sept 2022 | 65.35 | 65.86 | 64.60 | 65.82 | 65.82 | 6,162,700 |
| 16 Sept 2022 | 65.08 | 65.93 | 64.81 | 65.60 | 65.60 | 11,766,000 |
| 15 Sept 2022 | 65.50 | 65.70 | 64.71 | 65.00 | 65.00 | 7,088,500 |
| 14 Sept 2022 | 64.41 | 65.46 | 64.41 | 65.18 | 65.18 | 9,113,200 |
| 14 Sept 2022 | 0.73 Dividend | |||||
| 13 Sept 2022 | 67.40 | 67.40 | 64.93 | 65.10 | 64.37 | 11,799,400 |
| 12 Sept 2022 | 68.43 | 68.88 | 67.48 | 68.01 | 67.25 | 18,777,900 |
| 09 Sept 2022 | 64.98 | 65.77 | 64.89 | 65.28 | 64.55 | 6,497,000 |
| 08 Sept 2022 | 65.41 | 65.65 | 64.69 | 65.10 | 64.37 | 8,278,400 |
| 07 Sept 2022 | 63.67 | 64.96 | 63.56 | 64.79 | 64.06 | 9,626,600 |
| 06 Sept 2022 | 63.78 | 63.84 | 62.80 | 63.39 | 62.68 | 7,377,500 |
| 02 Sept 2022 | 65.04 | 65.29 | 63.37 | 63.82 | 63.10 | 6,737,300 |
| 01 Sept 2022 | 63.41 | 65.00 | 63.32 | 64.95 | 64.22 | 6,269,600 |
| 31 Aug 2022 | 62.70 | 63.97 | 62.70 | 63.47 | 62.76 | 8,341,600 |
| 30 Aug 2022 | 62.51 | 62.69 | 61.79 | 62.50 | 61.80 | 5,584,600 |
| 29 Aug 2022 | 62.13 | 62.86 | 61.48 | 62.45 | 61.75 | 5,220,000 |
| 26 Aug 2022 | 63.59 | 63.62 | 62.35 | 62.37 | 61.67 | 5,501,300 |
| 25 Aug 2022 | 63.85 | 63.93 | 63.18 | 63.59 | 62.88 | 3,784,700 |
| 24 Aug 2022 | 63.70 | 63.81 | 63.20 | 63.62 | 62.91 | 3,808,000 |
| 23 Aug 2022 | 64.36 | 64.37 | 63.47 | 63.68 | 62.97 | 4,723,700 |
| 22 Aug 2022 | 65.21 | 65.25 | 64.23 | 64.36 | 63.64 | 5,224,800 |
| 19 Aug 2022 | 65.02 | 65.80 | 64.92 | 65.34 | 64.61 | 5,258,900 |
| 18 Aug 2022 | 65.96 | 66.00 | 64.71 | 65.18 | 64.45 | 5,178,100 |
| 17 Aug 2022 | 65.97 | 66.90 | 65.82 | 66.02 | 65.28 | 6,515,300 |
| 16 Aug 2022 | 66.16 | 66.42 | 65.65 | 66.33 | 65.59 | 7,067,800 |
| 15 Aug 2022 | 63.85 | 66.30 | 63.66 | 66.21 | 65.47 | 12,381,000 |
| 12 Aug 2022 | 62.71 | 62.99 | 62.16 | 62.96 | 62.25 | 3,997,800 |
| 11 Aug 2022 | 62.78 | 63.41 | 62.37 | 62.45 | 61.75 | 5,216,500 |
| 10 Aug 2022 | 62.49 | 63.19 | 62.11 | 63.14 | 62.43 | 8,275,000 |
| 09 Aug 2022 | 61.58 | 62.05 | 61.38 | 62.00 | 61.30 | 5,153,400 |
| 08 Aug 2022 | 61.00 | 61.71 | 60.81 | 61.60 | 60.91 | 5,857,600 |
| 05 Aug 2022 | 61.79 | 61.84 | 60.62 | 61.09 | 60.40 | 6,039,600 |
| 04 Aug 2022 | 62.14 | 62.99 | 61.83 | 61.91 | 61.22 | 5,520,500 |
| 03 Aug 2022 | 60.87 | 63.65 | 60.64 | 62.27 | 61.57 | 10,066,700 |
| 02 Aug 2022 | 59.74 | 60.32 | 59.29 | 59.54 | 58.87 | 5,981,600 |
| 01 Aug 2022 | 59.77 | 60.18 | 59.27 | 59.60 | 58.93 | 6,742,400 |
| 29 Jul 2022 | 60.33 | 60.53 | 59.51 | 59.75 | 59.08 | 10,063,700 |
| 28 Jul 2022 | 61.00 | 61.11 | 59.62 | 60.40 | 59.72 | 6,815,000 |
| 27 Jul 2022 | 60.38 | 61.37 | 59.69 | 60.90 | 60.22 | 7,935,600 |
| 26 Jul 2022 | 60.70 | 61.25 | 60.32 | 60.62 | 59.94 | 5,597,200 |
| 25 Jul 2022 | 61.23 | 61.25 | 60.35 | 60.75 | 60.07 | 4,990,000 |
| 22 Jul 2022 | 61.27 | 61.80 | 60.58 | 60.80 | 60.12 | 4,588,800 |
| 21 Jul 2022 | 61.40 | 61.70 | 60.75 | 61.01 | 60.33 | 6,007,700 |
| 20 Jul 2022 | 62.18 | 62.18 | 60.83 | 61.55 | 60.86 | 5,378,500 |
| 19 Jul 2022 | 61.66 | 62.27 | 61.28 | 62.12 | 61.42 | 6,080,600 |
| 18 Jul 2022 | 62.68 | 62.68 | 60.64 | 60.90 | 60.22 | 5,608,300 |
| 15 Jul 2022 | 62.13 | 62.62 | 61.68 | 62.60 | 61.90 | 5,908,900 |
| 14 Jul 2022 | 61.83 | 61.91 | 61.27 | 61.81 | 61.12 | 4,969,500 |
| 13 Jul 2022 | 61.92 | 62.73 | 61.60 | 62.46 | 61.76 | 6,162,900 |
| 12 Jul 2022 | 62.49 | 62.80 | 62.01 | 62.34 | 61.64 | 6,098,300 |
| 11 Jul 2022 | 62.79 | 63.04 | 62.53 | 62.66 | 61.96 | 3,478,600 |
| 08 Jul 2022 | 62.56 | 63.20 | 62.40 | 62.84 | 62.14 | 4,161,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
