New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.24+0.25 (+0.37%)
At close: 4:00PM EDT
67.30 +0.06 (+0.09%)
After hours: 07:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202167.1267.2766.5167.2467.244,501,200
21 Oct 202167.0967.1966.5266.9966.995,013,700
20 Oct 202166.9167.3166.8066.8666.864,878,200
19 Oct 202166.0066.9965.8666.9066.905,889,700
18 Oct 202167.5067.5865.7865.9065.907,576,400
15 Oct 202168.3068.6067.6067.6367.634,326,700
14 Oct 202168.2168.7368.0068.1568.157,165,600
13 Oct 202167.5867.9667.2067.6367.634,760,700
12 Oct 202168.1968.3467.2967.3767.378,856,000
11 Oct 202168.2368.4567.8568.0868.083,315,600
08 Oct 202168.0568.4167.8268.0568.054,259,000
07 Oct 202167.5068.3267.1568.1468.145,349,400
06 Oct 202167.3967.7166.8867.4867.486,398,600
05 Oct 202167.4568.1367.2467.4067.407,236,700
04 Oct 202168.2069.0367.3067.5667.567,560,200
01 Oct 202168.6069.4167.6468.5668.569,343,700
30 Sep 202171.2171.5769.8069.8569.856,049,400
29 Sep 202170.1671.4069.9570.9470.945,436,800
28 Sep 202170.0070.8069.6769.9769.976,392,300
27 Sep 202171.1171.2970.2970.4170.415,560,500
24 Sep 202171.6371.8771.1871.1971.195,023,400
23 Sep 202171.4872.1171.3071.6971.695,263,500
22 Sep 202172.0772.1871.0871.3871.386,557,000
21 Sep 202171.2872.0671.1171.7371.735,896,000
20 Sep 202170.9371.9270.3370.9670.969,594,900
17 Sep 202170.8371.7670.4471.6171.6110,888,000
16 Sep 202171.8071.8670.8171.3371.335,306,700
15 Sep 202170.5872.4970.4271.7671.767,723,700
14 Sep 202170.7771.0770.1170.4570.455,490,000
14 Sep 20210.71 Dividend
13 Sep 202171.2471.9070.8271.1570.4411,048,100
10 Sep 202170.9871.4470.2570.9970.285,088,400
09 Sep 202171.6471.6870.5870.6169.917,013,600
08 Sep 202171.1971.9171.1271.8871.164,510,000
07 Sep 202171.0871.3070.3371.1970.486,775,400
03 Sep 202172.1672.3771.7571.9671.244,174,400
02 Sep 202172.0172.3871.4172.3471.626,774,200
01 Sep 202172.6872.7271.3571.8771.155,970,700
31 Aug 202172.1972.8371.8472.7872.057,564,600
30 Aug 202171.3072.2071.1572.0171.294,494,100
27 Aug 202171.3172.4571.1671.2870.575,493,100
26 Aug 202171.5472.3671.1471.4370.726,566,900
25 Aug 202171.9571.9670.9271.4170.704,988,900
24 Aug 202172.6372.6971.8972.2571.534,177,200
23 Aug 202172.6873.0472.4672.5571.835,356,200
20 Aug 202171.6772.8971.4472.4471.725,645,900
19 Aug 202171.6172.3371.5171.6770.955,209,500
18 Aug 202172.6273.3471.9071.9671.248,135,300
17 Aug 202171.2773.0971.0173.0372.309,000,100
16 Aug 202171.2771.8571.0571.7170.998,874,400
13 Aug 202170.8871.3970.7671.1670.454,360,600
12 Aug 202170.2571.0069.7470.8870.175,907,000
11 Aug 202169.3770.8569.3669.8469.149,529,700
10 Aug 202168.2669.2767.9569.2468.555,928,200
09 Aug 202168.7869.2768.1168.4667.785,160,100
06 Aug 202169.1469.2468.6768.7868.093,857,500
05 Aug 202169.2469.3368.5169.3068.615,532,300
04 Aug 202169.4969.9969.0369.2468.556,846,300
03 Aug 202168.6569.8468.2169.8369.135,128,400
02 Aug 202168.3468.6567.8368.3567.674,242,800
30 Jul 202168.7069.0068.0068.2967.619,619,700
29 Jul 202170.2570.4069.7769.8369.137,597,500
28 Jul 202168.9070.1568.7370.0669.367,097,200
27 Jul 202168.5369.0568.2968.9368.245,813,000
26 Jul 202168.9469.3068.4768.7568.064,314,300
23 Jul 202168.8869.3468.6469.0268.333,524,200
22 Jul 202168.0168.8167.8268.6567.962,901,500
21 Jul 202168.9569.0268.0168.4167.735,816,400
20 Jul 202168.3269.7768.2769.1668.479,332,500
19 Jul 202168.6169.0767.6768.2367.556,054,400
16 Jul 202168.3968.9768.3568.6367.955,965,500
15 Jul 202167.8668.3967.3768.3067.626,126,700
14 Jul 202168.0768.1167.4367.9367.255,949,800
13 Jul 202167.8368.5267.8368.0167.334,518,400
12 Jul 202168.2369.0667.7568.0767.397,322,400
09 Jul 202167.5968.4167.4568.2267.546,419,600
08 Jul 202168.0668.3267.4267.6967.014,982,600
07 Jul 202168.4068.4367.8068.3667.686,092,500
06 Jul 202168.9869.0667.9868.4167.736,169,600
02 Jul 202169.2869.4568.6469.3068.613,969,000
01 Jul 202168.7569.3868.4169.1368.445,463,800
30 Jun 202168.2968.9468.0168.8668.176,010,400
29 Jun 202167.6768.0367.5067.9367.254,348,100
28 Jun 202168.3068.6467.6567.7067.026,580,300
25 Jun 202167.1468.0066.8867.8867.208,078,100
24 Jun 202166.7768.2466.6567.1866.515,054,000
23 Jun 202167.2167.2566.5666.6565.984,246,800
22 Jun 202167.2467.6066.7867.0566.384,796,800
21 Jun 202166.9967.5766.7767.3566.685,310,400
18 Jun 202167.0067.1865.8966.6165.9511,464,500
17 Jun 202167.3267.4866.4967.2266.557,015,500
16 Jun 202168.2269.3467.1967.3366.6612,938,700
15 Jun 202168.4868.5067.7468.0967.416,454,200
14 Jun 202168.0168.3367.4768.1567.475,319,500
14 Jun 20210.71 Dividend
11 Jun 202169.1469.2568.6568.7767.386,928,000
10 Jun 202168.9969.7168.4769.2967.898,678,400
09 Jun 202167.5769.1967.5268.6567.268,434,200
08 Jun 202167.4467.6166.9967.5166.155,489,200
07 Jun 202167.6167.9667.1167.4266.067,863,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...