WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

There are simple strategies which can help get you back on the right financial track

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

75.01

-0.26

(-0.35%)

At close: 04:00PM EDT

74.61

-0.40

(-0.53%)

After hours:

07:29PM EDT

Time Period:

Sept 23, 2022 - Sept 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	74.76	75.61	74.35	75.01	75.01	4,351,652
Sept 21, 2023	75.88	76.14	75.22	75.27	75.27	5,271,600
Sept 20, 2023	75.98	76.39	75.73	75.82	75.82	4,826,300
Sept 19, 2023	75.39	76.13	75.26	75.77	75.77	4,002,700
Sept 18, 2023	75.86	76.15	75.14	75.62	75.62	3,337,800
Sept 15, 2023	77.21	77.41	75.42	75.67	75.67	11,145,100
Sept 14, 2023	76.79	77.73	76.74	77.36	77.36	4,424,400
Sept 14, 2023	0.75 Dividend
Sept 13, 2023	77.00	77.53	76.92	77.31	76.56	4,407,700
Sept 12, 2023	76.99	77.23	76.28	76.80	76.05	4,181,200
Sept 11, 2023	76.05	77.17	76.00	77.04	76.29	8,053,800
Sept 08, 2023	76.12	76.60	75.05	76.00	75.26	6,695,200
Sept 07, 2023	74.62	74.76	73.71	73.94	73.22	6,586,100
Sept 06, 2023	75.12	75.14	73.25	74.24	73.52	5,753,800
Sept 05, 2023	76.95	77.00	75.13	75.16	74.43	6,045,600
Sept 01, 2023	77.22	77.41	76.47	76.65	75.91	2,993,000
Aug 31, 2023	77.28	77.41	76.24	76.48	75.74	9,200,000
Aug 30, 2023	78.22	78.50	77.53	77.66	76.91	3,297,900
Aug 29, 2023	77.25	78.25	77.05	78.21	77.45	4,156,300
Aug 28, 2023	77.29	77.49	76.63	77.04	76.29	2,783,500
Aug 25, 2023	76.61	77.19	76.07	76.86	76.11	3,773,300
Aug 24, 2023	77.25	78.14	76.29	76.33	75.59	4,793,900
Aug 23, 2023	78.30	78.98	76.96	77.04	76.29	7,422,800
Aug 22, 2023	75.69	76.75	75.36	76.35	75.61	4,536,500
Aug 21, 2023	75.67	76.26	75.54	75.94	75.20	5,359,200
Aug 18, 2023	76.55	76.71	75.70	75.88	75.14	6,483,800
Aug 17, 2023	77.99	78.11	76.50	76.50	75.76	5,741,200
Aug 16, 2023	79.12	80.55	77.91	78.00	77.24	7,264,600
Aug 15, 2023	79.63	80.21	78.96	79.64	78.87	3,798,600
Aug 14, 2023	80.06	80.42	79.52	79.85	79.08	3,682,000
Aug 11, 2023	80.00	80.13	79.46	80.00	79.22	3,383,600
Aug 10, 2023	80.38	81.09	79.95	80.00	79.22	3,776,200
Aug 09, 2023	80.57	81.43	80.03	80.17	79.39	4,551,300
Aug 08, 2023	80.69	80.92	78.78	80.08	79.30	5,546,500
Aug 07, 2023	78.33	80.97	77.94	80.67	79.89	6,831,500
Aug 04, 2023	77.38	80.14	77.25	78.68	77.92	9,061,800
Aug 03, 2023	75.72	75.82	75.17	75.53	74.80	5,747,700
Aug 02, 2023	76.00	76.32	75.35	75.68	74.95	5,325,400
Aug 01, 2023	76.09	76.38	75.10	75.68	74.95	4,025,300
Jul 31, 2023	76.67	76.89	75.85	76.14	75.40	6,059,500
Jul 28, 2023	76.42	77.32	76.34	76.86	76.11	5,026,500
Jul 27, 2023	77.33	78.28	76.40	76.51	75.77	6,258,600
Jul 26, 2023	76.77	77.38	76.61	77.19	76.44	4,049,700
Jul 25, 2023	77.02	78.15	76.86	77.23	76.48	5,298,400
Jul 24, 2023	79.82	80.18	76.25	77.66	76.91	11,333,500
Jul 21, 2023	80.41	81.13	80.00	80.64	79.86	14,982,100
Jul 20, 2023	79.56	80.78	79.54	79.94	79.16	6,046,000
Jul 19, 2023	78.10	79.60	78.10	78.96	78.19	5,351,600
Jul 18, 2023	77.54	78.86	77.40	78.22	77.46	5,244,900
Jul 17, 2023	76.67	77.76	76.46	77.48	76.73	4,954,600
Jul 14, 2023	76.61	77.64	76.46	77.19	76.44	6,071,700
Jul 13, 2023	76.70	77.29	76.30	76.71	75.97	3,341,700
Jul 12, 2023	76.36	77.18	76.33	76.38	75.64	5,185,100
Jul 11, 2023	75.49	76.25	75.36	76.12	75.38	3,530,200
Jul 10, 2023	74.50	75.88	74.45	75.69	74.96	5,554,900
Jul 07, 2023	75.66	75.94	74.33	74.42	73.70	6,549,400
Jul 06, 2023	76.91	77.04	76.02	76.24	75.50	5,020,300
Jul 05, 2023	76.57	77.60	76.10	77.24	76.49	5,308,300
Jul 03, 2023	76.26	76.84	75.84	76.72	75.98	3,437,300
Jun 30, 2023	76.49	77.24	76.16	77.07	76.32	6,017,200
Jun 29, 2023	75.88	76.48	75.49	76.01	75.27	5,295,800
Jun 28, 2023	75.92	76.22	75.25	76.18	75.44	4,486,900
Jun 27, 2023	76.65	76.89	75.80	76.01	75.27	5,111,200
Jun 26, 2023	77.20	77.20	74.96	76.56	75.82	6,106,200
Jun 23, 2023	78.33	78.36	77.26	77.47	76.72	4,815,500
Jun 22, 2023	77.75	78.19	77.31	78.11	77.35	3,408,800
Jun 21, 2023	77.67	78.45	77.00	77.61	76.86	5,342,300
Jun 20, 2023	78.64	79.18	77.71	77.71	76.96	5,410,000
Jun 16, 2023	79.25	79.53	78.50	78.86	78.09	13,982,400
Jun 15, 2023	78.28	79.01	77.77	79.00	78.23	6,526,200
Jun 14, 2023	78.04	78.40	77.32	77.95	77.19	6,069,400
Jun 14, 2023	0.75 Dividend
Jun 13, 2023	77.00	78.50	76.90	78.45	76.95	4,920,500
Jun 12, 2023	78.20	78.30	76.81	77.86	76.37	5,687,100
Jun 09, 2023	77.52	78.40	77.28	78.12	76.62	6,375,300
Jun 08, 2023	75.76	78.46	75.76	78.40	76.90	8,860,500
Jun 07, 2023	76.15	76.23	75.12	76.08	74.62	7,037,500
Jun 06, 2023	78.29	78.43	76.02	76.20	74.74	5,408,500
Jun 05, 2023	77.82	78.03	77.18	77.72	76.23	5,744,100
Jun 02, 2023	76.12	77.99	75.80	77.89	76.40	4,877,200
Jun 01, 2023	77.54	77.54	75.87	76.21	74.75	5,031,200
May 31, 2023	76.62	77.02	76.27	76.94	75.47	8,073,100
May 30, 2023	76.52	76.87	76.01	76.33	74.87	5,038,500
May 26, 2023	78.00	78.62	77.01	77.09	75.61	5,439,000
May 25, 2023	77.47	78.18	76.26	77.65	76.16	8,118,100
May 24, 2023	79.12	79.26	78.14	79.05	77.53	5,863,900
May 23, 2023	78.60	79.56	78.10	78.58	77.07	4,542,900
May 22, 2023	79.30	79.85	78.40	78.62	77.11	3,559,500
May 19, 2023	78.78	79.62	78.65	78.85	77.34	5,694,300
May 18, 2023	78.88	79.05	77.36	78.21	76.71	5,049,900
May 17, 2023	78.15	79.02	77.05	78.81	77.30	5,506,900
May 16, 2023	79.77	79.77	78.16	78.32	76.82	5,764,300
May 15, 2023	78.07	78.40	77.83	78.38	76.88	2,723,300
May 12, 2023	78.77	79.08	77.91	78.17	76.67	3,518,600
May 11, 2023	78.16	78.76	77.45	78.70	77.19	5,123,500
May 10, 2023	78.77	78.84	77.16	78.11	76.61	5,613,900
May 09, 2023	78.31	79.28	78.30	78.80	77.29	4,546,600
May 08, 2023	79.61	79.66	78.13	78.59	77.08	3,823,400
May 05, 2023	78.75	79.83	78.22	79.75	78.22	4,613,700
May 04, 2023	79.61	79.68	78.41	78.52	77.01	4,564,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,878.98-11.84(-0.03%)

WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

Gilead Sciences, Inc. (GILD)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,878.98
-11.84(-0.03%)