S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

66.49

+0.32

(+0.49%)

As of 12:58PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	66.36	66.72	66.16	66.49	66.49	3,204,674
Apr 18, 2024	67.01	67.02	65.90	66.16	66.16	6,440,800
Apr 17, 2024	67.35	67.55	66.89	66.93	66.93	5,287,700
Apr 16, 2024	67.80	67.89	67.19	67.31	67.31	4,974,900
Apr 15, 2024	68.27	68.46	67.70	67.75	67.75	7,717,800
Apr 12, 2024	68.52	68.62	67.62	68.07	68.07	5,691,400
Apr 11, 2024	68.46	69.03	68.31	68.65	68.65	6,071,500
Apr 10, 2024	69.76	69.76	68.06	68.12	68.12	7,983,100
Apr 09, 2024	69.16	69.95	69.11	69.94	69.94	5,928,100
Apr 08, 2024	69.05	69.55	69.05	69.42	69.42	4,589,100
Apr 05, 2024	69.69	70.01	68.54	69.58	69.58	6,599,300
Apr 04, 2024	71.24	71.39	69.40	69.55	69.55	7,341,200
Apr 03, 2024	72.00	72.17	70.70	70.89	70.89	5,145,300
Apr 02, 2024	72.82	72.85	71.90	72.09	72.09	6,139,000
Apr 01, 2024	73.22	73.22	72.38	72.88	72.88	3,796,100
Mar 28, 2024	73.25	73.87	73.20	73.25	73.25	8,369,500
Mar 27, 2024	72.92	73.06	72.55	73.01	73.01	7,747,600
Mar 26, 2024	72.32	72.66	72.11	72.41	72.41	5,362,800
Mar 25, 2024	72.50	72.84	72.20	72.58	72.58	5,543,800
Mar 22, 2024	73.11	73.23	72.56	72.61	72.61	7,730,500
Mar 21, 2024	73.90	74.28	73.03	73.09	73.09	5,836,900
Mar 20, 2024	73.27	73.98	72.80	73.98	73.98	7,311,400
Mar 19, 2024	73.34	73.77	73.19	73.41	73.41	8,661,700
Mar 18, 2024	73.69	74.17	73.21	73.26	73.26	6,939,600
Mar 15, 2024	74.25	74.66	73.29	73.69	73.69	13,963,700
Mar 14, 2024	74.72	75.02	73.82	74.21	74.21	8,399,300
Mar 14, 2024	0.77 Dividend
Mar 13, 2024	75.49	76.18	74.96	75.94	75.17	6,003,000
Mar 12, 2024	75.25	75.34	74.25	75.08	74.32	7,056,300
Mar 11, 2024	74.88	76.21	74.83	75.32	74.56	7,394,900
Mar 08, 2024	73.96	75.44	73.66	75.12	74.36	9,518,300
Mar 07, 2024	72.97	74.08	72.68	73.66	72.91	9,902,800
Mar 06, 2024	72.88	73.32	72.51	72.63	71.89	6,170,300
Mar 05, 2024	72.40	73.01	72.10	72.99	72.25	6,280,400
Mar 04, 2024	72.39	72.60	71.96	72.25	71.52	5,749,900
Mar 01, 2024	72.28	72.66	72.04	72.31	71.58	5,400,900
Feb 29, 2024	72.72	72.91	71.92	72.10	71.37	8,583,200
Feb 28, 2024	73.18	73.25	72.61	72.70	71.96	4,245,600
Feb 27, 2024	72.85	73.14	72.63	73.02	72.28	6,090,400
Feb 26, 2024	73.50	73.89	72.84	72.95	72.21	5,177,900
Feb 23, 2024	73.25	74.24	73.00	73.55	72.80	5,573,500
Feb 22, 2024	72.26	72.89	71.83	72.78	72.04	7,323,600
Feb 21, 2024	72.51	73.29	72.51	73.20	72.46	6,233,600
Feb 20, 2024	71.59	72.73	71.45	72.04	71.31	7,874,200
Feb 16, 2024	73.00	73.09	71.37	71.58	70.85	12,822,500
Feb 15, 2024	73.04	73.57	72.81	73.37	72.63	5,482,900
Feb 14, 2024	73.11	73.83	72.83	73.04	72.30	7,487,700
Feb 13, 2024	74.69	74.77	72.97	73.53	72.78	8,560,100
Feb 12, 2024	73.41	75.14	73.11	74.45	73.70	7,605,800
Feb 09, 2024	73.82	74.12	72.81	73.67	72.92	10,718,300
Feb 08, 2024	74.40	74.59	73.03	73.80	73.05	8,815,200
Feb 07, 2024	76.21	76.45	73.94	74.42	73.67	12,449,800
Feb 06, 2024	76.87	77.87	76.71	77.72	76.93	8,121,200
Feb 05, 2024	76.65	77.05	76.01	76.71	75.93	6,690,400
Feb 02, 2024	77.61	77.99	76.91	76.96	76.18	7,588,800
Feb 01, 2024	78.00	78.58	77.40	78.16	77.37	7,698,000
Jan 31, 2024	78.79	79.03	78.01	78.26	77.47	7,637,300
Jan 30, 2024	78.80	78.90	77.96	78.62	77.82	8,102,400
Jan 29, 2024	79.65	80.01	78.91	79.07	78.27	6,586,000
Jan 26, 2024	80.23	80.51	79.40	79.52	78.71	5,481,400
Jan 25, 2024	80.08	81.06	79.55	80.23	79.42	8,337,400
Jan 24, 2024	79.56	79.90	78.48	79.53	78.72	7,563,000
Jan 23, 2024	78.54	79.88	78.39	79.48	78.67	7,837,600
Jan 22, 2024	80.50	80.75	77.37	78.43	77.63	20,378,600
Jan 19, 2024	86.38	87.87	86.09	87.29	86.40	6,399,400
Jan 18, 2024	85.76	86.55	85.33	86.40	85.52	6,260,500
Jan 17, 2024	85.83	86.58	85.57	86.48	85.60	5,809,500
Jan 16, 2024	85.85	86.09	85.31	85.99	85.12	5,139,500
Jan 12, 2024	85.88	86.45	85.64	86.38	85.50	5,883,900
Jan 11, 2024	84.32	85.48	84.04	85.39	84.52	5,862,000
Jan 10, 2024	83.90	84.94	83.37	84.50	83.64	8,386,600
Jan 09, 2024	83.52	86.29	83.19	86.06	85.19	7,601,600
Jan 08, 2024	82.86	84.07	82.50	83.99	83.14	8,641,200
Jan 05, 2024	84.30	84.52	83.25	83.31	82.47	7,369,000
Jan 04, 2024	83.79	84.95	83.44	84.48	83.62	5,881,000
Jan 03, 2024	83.65	84.21	82.97	83.48	82.63	7,329,600
Jan 02, 2024	80.91	83.76	80.87	83.24	82.40	7,417,500
Dec 29, 2023	81.07	81.30	80.69	81.01	80.19	3,586,500
Dec 28, 2023	80.52	81.26	80.38	81.14	80.32	3,553,100
Dec 27, 2023	80.11	80.75	79.74	80.37	79.56	3,541,200
Dec 26, 2023	79.72	80.06	79.39	79.95	79.14	2,659,500
Dec 22, 2023	79.19	80.00	79.16	79.66	78.85	4,109,700
Dec 21, 2023	78.82	79.42	78.52	78.93	78.13	3,791,000
Dec 20, 2023	79.66	79.78	78.58	78.59	77.79	5,227,800
Dec 19, 2023	79.58	80.02	79.22	79.49	78.68	7,452,300
Dec 18, 2023	80.63	80.63	79.43	79.50	78.69	4,926,700
Dec 15, 2023	81.35	82.31	80.10	80.33	79.52	20,354,200
Dec 14, 2023	82.40	82.46	81.07	81.78	80.95	8,531,100
Dec 14, 2023	0.75 Dividend
Dec 13, 2023	81.30	83.12	80.89	83.09	81.51	10,582,400
Dec 12, 2023	80.78	81.18	80.06	80.82	79.28	6,118,200
Dec 11, 2023	79.63	80.84	79.46	80.09	78.56	8,190,000
Dec 08, 2023	78.11	79.24	77.94	79.02	77.51	6,568,400
Dec 07, 2023	79.58	79.81	77.85	78.05	76.56	8,588,600
Dec 06, 2023	79.25	80.18	79.04	79.36	77.85	5,745,300
Dec 05, 2023	78.37	79.28	77.85	79.02	77.51	6,276,900
Dec 04, 2023	77.29	78.47	77.16	78.34	76.85	8,194,600
Dec 01, 2023	76.78	77.66	76.20	77.65	76.17	5,400,200
Nov 30, 2023	75.38	76.74	75.31	76.60	75.14	10,393,600
Nov 29, 2023	74.85	75.45	74.68	75.23	73.80	5,091,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,820.65+112.21(+0.52%)

S&P 5004,984.13-26.99(-0.54%)

DOW37,957.79+182.41(+0.48%)

CAD/USD0.7277+0.0013(+0.18%)

CRUDE OIL83.29+0.56(+0.68%)

Bitcoin CAD87,985.98+539.70(+0.62%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Gilead Sciences, Inc. (GILD)

S&P/TSX
21,820.65
+112.21(+0.52%)

S&P 500
4,984.13
-26.99(-0.54%)

DOW
37,957.79
+182.41(+0.48%)

CAD/USD
0.7277
+0.0013(+0.18%)

CRUDE OIL
83.29
+0.56(+0.68%)

Bitcoin CAD
87,985.98
+539.70(+0.62%)