Canada markets close in 5 hours 18 minutes

Gilead Sciences, Inc. (0QYQ.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
67.18-1.20 (-1.75%)
As of 03:06PM BST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202468.3368.3367.1567.1867.182,217
Jul 02, 202468.6168.4667.5968.3968.3914,040
Jul 01, 202468.6469.9468.5669.5769.5710,569
Jun 28, 202468.7968.9268.5368.5768.576,931
Jun 27, 202469.4469.5168.5769.3269.3212,409
Jun 26, 202469.4470.2068.9369.1869.187,828
Jun 25, 202470.7971.4369.7170.7170.7116,237
Jun 24, 202470.6572.0570.7371.1471.1418,246
Jun 21, 202469.0072.1869.0469.8069.8051,416
Jun 20, 202463.1969.4764.9367.5167.5163,095
Jun 19, 202463.3663.3663.3663.3663.36-
Jun 18, 202464.3964.3062.9163.3663.3615,100
Jun 17, 202465.4264.8564.0264.0264.023,939
Jun 14, 202462.7365.5362.7664.8264.8217,285
Jun 14, 20240.77 Dividend
Jun 13, 202464.4864.4963.6963.9263.1514,694
Jun 12, 202464.7265.2064.0564.2463.461,337,971
Jun 11, 202465.3964.7464.3164.4263.644,413
Jun 10, 202464.3565.0264.0564.4963.714,532
Jun 07, 202463.8164.8463.6064.2663.4911,106
Jun 06, 202463.8564.2263.5963.9263.159,657
Jun 05, 202464.4464.2163.3464.1463.372,518
Jun 04, 202463.4864.5963.3464.1863.415,186
Jun 03, 202464.3864.8463.1864.2463.476,659
May 31, 202462.6564.0862.1463.2162.448,156
May 30, 202463.3564.2763.1363.6862.914,201
May 29, 202464.1863.8163.1463.5562.786,311
May 28, 202465.7065.5763.9064.6863.91149,039
May 24, 202466.1766.4265.2566.4265.626,526
May 23, 202467.8967.5666.0267.2566.446,217
May 22, 202467.4267.8567.0067.1866.3811,859
May 21, 202468.0867.8866.8467.1166.308,477
May 20, 202467.7967.9667.4267.6666.853,468
May 17, 202467.8867.8267.2167.7366.911,296
May 16, 202466.9867.9466.8667.2066.392,611
May 15, 202467.5767.9567.3367.3866.5737,115
May 14, 202467.5768.3067.0767.3866.565,958
May 13, 202466.0867.3966.1367.1766.3610,121
May 10, 202465.1166.1964.7266.0365.235,990
May 09, 202465.2565.1864.6565.0464.265,319
May 08, 202465.3565.6064.9165.5764.796,452
May 07, 202465.4266.1165.2165.6464.857,824
May 03, 202465.2765.5164.3865.2164.427,077
May 02, 202465.2865.3364.9765.4264.6310,534
May 01, 202465.5065.7365.0065.3864.591,949
Apr 30, 202465.9365.5864.8465.0764.295,391
Apr 29, 202465.7066.8565.1866.1865.384,895
Apr 26, 202465.4965.8964.7465.4764.687,676
Apr 25, 202467.0067.7465.2865.9865.197,710
Apr 24, 202467.0667.1666.3766.7165.9119,023
Apr 23, 202466.9267.6567.0967.2166.404,772
Apr 22, 202466.9267.5366.7867.0466.233,770
Apr 19, 202466.0966.6966.2466.2765.4710,674
Apr 18, 202467.0066.9365.9065.9965.206,347
Apr 17, 202467.3667.5466.9567.2366.425,370
Apr 16, 202467.7567.8067.2167.6866.862,433
Apr 15, 202467.9568.4567.8668.3467.5210,483
Apr 12, 202468.7268.4867.6768.0467.227,646
Apr 11, 202468.2168.9668.3268.3667.543,505
Apr 10, 202469.7969.7668.1568.5167.696,354
Apr 09, 202469.5069.7069.1169.3868.549,494
Apr 08, 202469.2569.5069.0569.2268.398,071
Apr 05, 202469.7669.9868.5569.2768.4410,105
Apr 04, 202471.0071.3770.3971.1170.267,522
Apr 03, 202472.1472.0971.3271.8670.993,545
Apr 02, 202473.2572.8571.9272.6571.775,444
Mar 28, 202473.2473.7473.3373.3872.504,224
Mar 27, 202472.8472.9272.6072.7771.896,166
Mar 26, 202472.9272.5872.1372.6471.7712,894
Mar 25, 202473.4572.8772.4372.7171.834,123
Mar 22, 202473.2473.1972.7173.1772.297,397
Mar 21, 202473.8574.2373.4573.6072.718,282
Mar 20, 202473.6073.9272.8773.4372.55974,541
Mar 19, 202473.5373.7773.2173.5172.62978,880
Mar 18, 202475.3474.0773.3173.5272.635,838
Mar 15, 202475.4374.4073.3373.6672.778,448
Mar 14, 202474.7574.8774.0874.5873.689,346
Mar 14, 20240.77 Dividend
Mar 13, 202475.3676.1474.9875.4073.734,131
Mar 12, 202475.9175.3274.2875.0773.41704,718
Mar 11, 202475.2276.0774.8875.1873.5221,112
Mar 08, 202473.5675.0173.6774.4572.804,309
Mar 07, 202472.4973.5972.6972.7971.185,272
Mar 06, 202472.9273.2372.5173.0071.383,635
Mar 05, 202471.9972.9172.1872.3170.711,740
Mar 04, 202472.6072.6572.1172.3870.787,712
Mar 01, 202472.1672.6672.1772.2770.675,058
Feb 29, 202472.7772.8671.9672.4670.862,644
Feb 28, 202473.1773.2272.8072.9071.294,703
Feb 27, 202473.0073.0872.6372.9271.3110,273
Feb 26, 202473.7073.8372.8773.3271.705,418
Feb 23, 202472.6074.2173.1373.9672.326,087
Feb 22, 202473.4472.6271.8372.1270.524,459
Feb 21, 202471.8873.2872.6572.8771.2610,196
Feb 20, 202471.3872.6271.4572.3670.7623,682
Feb 19, 202471.8571.8571.8571.8570.26-
Feb 16, 202473.2273.3771.3971.8570.2613,707
Feb 15, 202473.6173.4772.8373.1571.536,139
Feb 14, 202473.4473.7772.8473.4871.8513,721
Feb 13, 202474.6074.7672.9973.4771.845,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...