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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	62.49	62.60	62.33	62.49	62.49	2,058,517
09 Aug 2022	61.58	62.05	61.38	62.00	62.00	5,153,100
08 Aug 2022	61.00	61.71	60.81	61.60	61.60	5,857,600
05 Aug 2022	61.79	61.84	60.62	61.09	61.09	6,039,600
04 Aug 2022	62.14	62.99	61.83	61.91	61.91	5,520,500
03 Aug 2022	60.87	63.65	60.64	62.27	62.27	10,066,700
02 Aug 2022	59.74	60.32	59.29	59.54	59.54	5,981,600
01 Aug 2022	59.77	60.18	59.27	59.60	59.60	6,742,400
29 Jul 2022	60.33	60.53	59.51	59.75	59.75	10,063,100
28 Jul 2022	61.00	61.11	59.62	60.40	60.40	6,815,000
27 Jul 2022	60.38	61.37	59.69	60.90	60.90	7,935,600
26 Jul 2022	60.70	61.25	60.32	60.62	60.62	5,597,200
25 Jul 2022	61.23	61.25	60.35	60.75	60.75	4,990,000
22 Jul 2022	61.27	61.80	60.58	60.80	60.80	4,588,800
21 Jul 2022	61.40	61.70	60.75	61.01	61.01	6,007,700
20 Jul 2022	62.18	62.18	60.83	61.55	61.55	5,378,500
19 Jul 2022	61.66	62.27	61.28	62.12	62.12	6,080,600
18 Jul 2022	62.68	62.68	60.64	60.90	60.90	5,608,300
15 Jul 2022	62.13	62.62	61.68	62.60	62.60	5,908,900
14 Jul 2022	61.83	61.91	61.27	61.81	61.81	4,969,500
13 Jul 2022	61.92	62.73	61.60	62.46	62.46	6,162,900
12 Jul 2022	62.49	62.80	62.01	62.34	62.34	6,098,300
11 Jul 2022	62.79	63.04	62.53	62.66	62.66	3,478,600
08 Jul 2022	62.56	63.20	62.40	62.84	62.84	4,161,900
07 Jul 2022	62.62	63.02	62.35	62.72	62.72	6,242,600
06 Jul 2022	62.62	62.88	62.16	62.73	62.73	5,888,200
05 Jul 2022	61.90	62.47	61.36	62.34	62.34	5,215,900
01 Jul 2022	61.47	62.43	61.27	62.36	62.36	5,207,600
30 Jun 2022	61.95	62.41	61.29	61.81	61.81	6,411,900
29 Jun 2022	62.31	62.97	61.92	62.48	62.48	5,800,400
28 Jun 2022	62.83	63.49	62.13	62.21	62.21	6,165,300
27 Jun 2022	62.93	63.53	62.63	62.83	62.83	6,586,900
24 Jun 2022	62.81	63.13	61.85	63.08	63.08	9,207,500
23 Jun 2022	61.89	62.65	61.75	62.58	62.58	6,992,900
22 Jun 2022	60.13	62.05	60.09	61.51	61.51	9,045,300
21 Jun 2022	59.26	60.58	58.91	60.51	60.51	9,173,000
17 Jun 2022	57.37	58.79	57.29	58.53	58.53	13,726,500
16 Jun 2022	57.66	58.14	57.20	57.72	57.72	9,482,200
15 Jun 2022	57.99	58.97	57.71	58.39	58.39	6,498,100
14 Jun 2022	58.37	59.84	57.17	57.79	57.79	10,073,800
14 Jun 2022	0.73 Dividend
13 Jun 2022	60.06	60.43	58.90	59.15	58.42	9,646,100
10 Jun 2022	60.58	61.18	60.31	60.74	59.99	8,155,600
09 Jun 2022	62.26	62.67	61.15	61.18	60.42	5,242,200
08 Jun 2022	62.24	62.99	62.11	62.38	61.61	7,248,200
07 Jun 2022	61.70	62.59	61.48	62.54	61.77	6,841,000
06 Jun 2022	62.58	63.02	61.65	62.03	61.26	7,865,800
03 Jun 2022	63.45	64.12	63.24	63.45	62.67	5,228,700
02 Jun 2022	64.64	64.72	62.31	63.46	62.68	7,860,000
01 Jun 2022	65.27	65.34	64.27	64.77	63.97	5,797,700
31 May 2022	64.50	65.03	63.67	64.85	64.05	13,781,900
27 May 2022	64.43	64.84	63.90	64.80	64.00	6,436,000
26 May 2022	65.16	65.46	64.46	64.47	63.67	5,730,800
25 May 2022	64.45	65.19	64.01	65.01	64.21	7,112,400
24 May 2022	63.94	64.41	63.43	64.35	63.56	8,263,200
23 May 2022	64.39	64.83	63.59	63.66	62.87	7,256,800
20 May 2022	63.37	63.90	62.73	63.84	63.05	6,814,600
19 May 2022	63.09	63.58	62.81	63.27	62.49	8,833,600
18 May 2022	63.14	63.93	62.69	63.22	62.44	9,583,900
17 May 2022	62.42	63.22	61.80	63.18	62.40	5,607,700
16 May 2022	62.37	62.74	61.94	62.24	61.47	6,157,500
13 May 2022	62.60	62.61	61.56	62.37	61.60	9,515,200
12 May 2022	60.70	62.50	60.63	62.48	61.71	9,727,900
11 May 2022	60.31	61.57	60.29	60.56	59.81	10,224,000
10 May 2022	61.88	62.54	61.56	61.78	61.02	9,721,600
09 May 2022	60.80	62.39	60.73	61.68	60.92	9,294,000
06 May 2022	61.13	61.40	60.39	61.18	60.42	7,468,200
05 May 2022	61.75	62.38	60.72	61.35	60.59	8,767,300
04 May 2022	60.65	62.31	60.27	62.08	61.31	8,087,800
03 May 2022	60.61	60.83	59.63	60.33	59.59	10,384,400
02 May 2022	59.55	60.43	59.15	60.31	59.57	9,474,000
29 Apr 2022	61.56	62.06	59.27	59.34	58.61	10,455,800
28 Apr 2022	61.44	61.64	60.61	61.56	60.80	10,787,500
27 Apr 2022	61.79	62.05	61.17	61.59	60.83	7,863,200
26 Apr 2022	62.40	62.87	61.75	61.77	61.01	6,926,400
25 Apr 2022	62.48	62.74	61.33	62.65	61.88	7,457,900
22 Apr 2022	63.78	63.86	62.17	62.25	61.48	7,662,000
21 Apr 2022	63.55	64.28	63.17	63.75	62.96	6,673,900
20 Apr 2022	63.00	64.16	62.98	63.60	62.82	7,638,800
19 Apr 2022	61.60	63.00	61.58	62.78	62.01	6,178,900
18 Apr 2022	61.70	62.21	61.37	61.58	60.82	5,981,200
14 Apr 2022	62.07	62.36	61.50	61.82	61.06	9,750,000
13 Apr 2022	61.62	62.11	61.29	62.06	61.29	6,879,600
12 Apr 2022	62.38	62.47	61.21	61.63	60.87	7,750,400
11 Apr 2022	62.82	63.06	61.84	61.89	61.13	8,094,200
08 Apr 2022	61.28	62.82	61.23	62.30	61.53	10,653,600
07 Apr 2022	60.80	61.55	60.52	60.99	60.24	9,370,100
06 Apr 2022	59.99	61.02	59.91	60.82	60.07	7,155,300
05 Apr 2022	60.35	61.19	59.69	59.75	59.01	7,067,200
04 Apr 2022	59.68	60.85	59.24	60.67	59.92	9,040,600
01 Apr 2022	59.44	59.69	58.58	59.67	58.93	8,551,000
31 Mar 2022	59.97	60.02	59.42	59.45	58.72	8,226,300
30 Mar 2022	60.42	60.74	59.41	59.66	58.92	8,614,000
29 Mar 2022	59.70	60.56	59.60	60.53	59.78	8,051,100
28 Mar 2022	58.95	59.37	58.68	59.18	58.45	10,549,200
25 Mar 2022	59.18	59.44	58.80	58.91	58.18	9,333,400
24 Mar 2022	58.97	59.54	58.77	59.14	58.41	7,939,900
23 Mar 2022	60.00	60.30	58.80	58.85	58.12	9,088,900
22 Mar 2022	59.96	60.12	59.30	59.98	59.24	8,847,700
21 Mar 2022	59.34	60.52	59.27	59.66	58.92	8,060,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,752.09-1.39(-0.01%)

NZD/USD0.6388+0.0098(+1.57%)

ALL ORDS7,238.70-39.90(-0.55%)

OIL89.69-0.81(-0.90%)

GOLD1,809.30-3.00(-0.17%)

Gilead Sciences, Inc. (GILD)

NZX 50
11,752.09
-1.39(-0.01%)

NZD/USD
0.6388
+0.0098(+1.57%)

ALL ORDS
7,238.70
-39.90(-0.55%)

OIL
89.69
-0.81(-0.90%)

GOLD
1,809.30
-3.00(-0.17%)