GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202377.5278.4077.2878.1278.126,375,300
08 Jun 202375.7678.4675.7678.4078.408,860,500
07 Jun 202376.1576.2375.1276.0876.087,037,500
06 Jun 202378.2978.4376.0276.2076.205,408,500
05 Jun 202377.8278.0377.1877.7277.725,744,100
02 Jun 202376.1277.9975.8077.8977.894,877,200
01 Jun 202377.5477.5475.8776.2176.215,031,200
31 May 202376.6277.0276.2776.9476.948,073,100
30 May 202376.5276.8776.0176.3376.335,038,500
26 May 202378.0078.6277.0177.0977.095,439,000
25 May 202377.4778.1876.2677.6577.658,118,100
24 May 202379.1279.2678.1479.0579.055,863,900
23 May 202378.6079.5678.1078.5878.584,542,900
22 May 202379.3079.8578.4078.6278.623,559,500
19 May 202378.7879.6278.6578.8578.855,694,300
18 May 202378.8879.0577.3678.2178.215,049,900
17 May 202378.1579.0277.0578.8178.815,506,900
16 May 202379.7779.7778.1678.3278.325,764,300
15 May 202378.0778.4077.8378.3878.382,723,300
12 May 202378.7779.0877.9178.1778.173,518,600
11 May 202378.1678.7677.4578.7078.705,123,500
10 May 202378.7778.8477.1678.1178.115,613,900
09 May 202378.3179.2878.3078.8078.804,546,600
08 May 202379.6179.6678.1378.5978.593,823,400
05 May 202378.7579.8378.2279.7579.754,613,700
04 May 202379.6179.6878.4178.5278.524,564,200
03 May 202380.4980.9079.1279.4579.455,057,400
02 May 202381.5382.0480.0880.4480.445,647,900
01 May 202382.4782.5581.2081.4281.425,561,300
28 Apr 202382.5282.8580.0882.2182.2110,708,800
27 Apr 202383.7483.8682.4283.5583.558,659,000
26 Apr 202384.2484.4282.9083.7483.744,439,500
25 Apr 202386.9587.0885.5085.5985.595,378,600
24 Apr 202386.6287.3786.4986.7086.706,630,800
21 Apr 202384.8786.8884.7586.5786.578,039,500
20 Apr 202383.7584.8883.7084.6984.695,927,700
19 Apr 202383.4684.3183.3984.1184.113,112,200
18 Apr 202383.7483.9382.9783.7883.784,283,900
17 Apr 202383.4183.7483.0383.6383.634,444,700
14 Apr 202383.0383.2481.9883.0083.004,886,600
13 Apr 202381.9683.3481.9383.2783.274,224,700
12 Apr 202382.9783.2481.7482.1682.165,146,700
11 Apr 202382.5683.1182.2682.5482.543,669,400
10 Apr 202383.5083.5082.3282.6082.603,465,500
06 Apr 202384.0784.8383.2683.3783.373,729,100
05 Apr 202382.3083.7281.9583.6583.654,615,000
04 Apr 202383.1683.4581.8282.1282.124,490,600
03 Apr 202382.9483.8082.6483.2483.245,083,600
31 Mar 202381.6483.1481.1982.9782.977,135,600
30 Mar 202381.7881.9081.0681.4581.453,822,700
29 Mar 202381.2681.9780.9381.2981.295,469,300
28 Mar 202379.9681.1179.7980.9780.974,154,900
27 Mar 202380.3880.9979.4179.5879.584,444,900
24 Mar 202378.9380.4078.3380.0080.004,806,500
23 Mar 202377.7878.9377.6478.7678.765,015,600
22 Mar 202379.1079.3877.7677.8177.814,909,500
21 Mar 202379.5380.0578.3679.1479.144,744,800
20 Mar 202377.7179.6877.6379.4679.464,672,600
17 Mar 202379.7679.7676.5377.3177.3116,828,100
16 Mar 202379.1879.9778.4279.8579.857,274,500
15 Mar 202379.1079.8978.5179.6579.654,875,400
14 Mar 202379.0379.9178.3279.7779.775,499,100
14 Mar 20230.75 Dividend
13 Mar 202378.5781.2778.5779.5178.766,845,700
10 Mar 202379.0280.3178.9079.5078.756,203,800
09 Mar 202380.5780.7078.2978.9578.217,500,000
08 Mar 202380.5080.8379.8280.2079.443,859,700
07 Mar 202381.3081.3079.9480.2879.526,112,600
06 Mar 202381.1181.3480.5481.1180.344,500,400
03 Mar 202379.8181.1879.5981.0780.314,915,300
02 Mar 202379.5179.9079.2179.6278.873,459,400
01 Mar 202380.3480.3479.3979.5978.845,269,700
28 Feb 202380.8180.9379.9280.5379.775,808,900
27 Feb 202381.1681.3180.5880.8980.134,930,000
24 Feb 202382.2782.3080.3380.6679.906,290,000
23 Feb 202383.1583.8582.2582.5481.765,344,800
22 Feb 202384.6384.7583.0483.5082.714,986,800
21 Feb 202384.7385.4984.6284.6483.846,085,600
17 Feb 202383.6185.2583.2884.7683.966,306,200
16 Feb 202384.3184.7683.3783.3982.605,760,600
15 Feb 202385.2785.2784.4485.0584.255,614,900
14 Feb 202387.5987.6185.0285.6884.877,206,200
13 Feb 202386.7087.8286.3987.4986.665,801,700
10 Feb 202385.5686.9685.2886.7085.885,522,200
09 Feb 202385.8386.6185.1385.5384.726,656,800
08 Feb 202385.4086.0385.2985.6784.867,376,600
07 Feb 202386.6086.6985.3886.0585.247,298,600
06 Feb 202384.5087.1884.5086.3685.557,611,100
03 Feb 202384.6686.9783.6284.5083.7012,852,400
02 Feb 202382.3782.5080.4881.3980.6210,933,800
01 Feb 202384.0184.6682.7084.0083.216,673,600
31 Jan 202383.5284.2183.2383.9483.159,621,800
30 Jan 202383.5283.8482.3383.3582.567,283,000
27 Jan 202383.3383.9783.1183.7382.944,108,300
26 Jan 202383.7683.8182.6183.6282.833,670,900
25 Jan 202384.1584.5583.5684.0783.283,892,800
24 Jan 202383.4384.0882.1184.0283.234,776,400
23 Jan 202382.7684.3882.4283.2382.445,673,100
20 Jan 202383.5483.8082.5183.0182.2316,678,600
19 Jan 202384.1784.5883.2583.6282.836,922,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...