Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.96+0.51 (+0.82%)
At close: 04:00PM EDT
62.80 -0.16 (-0.25%)
After hours: 07:51PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202262.7162.9962.1662.9662.963,997,800
Aug 11, 202262.7863.4162.3762.4562.455,216,500
Aug 10, 202262.4963.1962.1163.1463.148,275,000
Aug 09, 202261.5862.0561.3862.0062.005,153,400
Aug 08, 202261.0061.7160.8161.6061.605,857,600
Aug 05, 202261.7961.8460.6261.0961.096,039,600
Aug 04, 202262.1462.9961.8361.9161.915,520,500
Aug 03, 202260.8763.6560.6462.2762.2710,066,700
Aug 02, 202259.7460.3259.2959.5459.545,981,600
Aug 01, 202259.7760.1859.2759.6059.606,742,400
Jul 29, 202260.3360.5359.5159.7559.7510,063,100
Jul 28, 202261.0061.1159.6260.4060.406,815,000
Jul 27, 202260.3861.3759.6960.9060.907,935,600
Jul 26, 202260.7061.2560.3260.6260.625,597,200
Jul 25, 202261.2361.2560.3560.7560.754,990,000
Jul 22, 202261.2761.8060.5860.8060.804,588,800
Jul 21, 202261.4061.7060.7561.0161.016,007,700
Jul 20, 202262.1862.1860.8361.5561.555,378,500
Jul 19, 202261.6662.2761.2862.1262.126,080,600
Jul 18, 202262.6862.6860.6460.9060.905,608,300
Jul 15, 202262.1362.6261.6862.6062.605,908,900
Jul 14, 202261.8361.9161.2761.8161.814,969,500
Jul 13, 202261.9262.7361.6062.4662.466,162,900
Jul 12, 202262.4962.8062.0162.3462.346,098,300
Jul 11, 202262.7963.0462.5362.6662.663,478,600
Jul 08, 202262.5663.2062.4062.8462.844,161,900
Jul 07, 202262.6263.0262.3562.7262.726,242,600
Jul 06, 202262.6262.8862.1662.7362.735,888,200
Jul 05, 202261.9062.4761.3662.3462.345,215,900
Jul 01, 202261.4762.4361.2762.3662.365,207,600
Jun 30, 202261.9562.4161.2961.8161.816,411,900
Jun 29, 202262.3162.9761.9262.4862.485,800,400
Jun 28, 202262.8363.4962.1362.2162.216,165,300
Jun 27, 202262.9363.5362.6362.8362.836,586,900
Jun 24, 202262.8163.1361.8563.0863.089,207,500
Jun 23, 202261.8962.6561.7562.5862.586,992,900
Jun 22, 202260.1362.0560.0961.5161.519,045,300
Jun 21, 202259.2660.5858.9160.5160.519,173,000
Jun 17, 202257.3758.7957.2958.5358.5313,726,500
Jun 16, 202257.6658.1457.2057.7257.729,482,200
Jun 15, 202257.9958.9757.7158.3958.396,498,100
Jun 14, 202258.3759.8457.1757.7957.7910,073,800
Jun 14, 20220.73 Dividend
Jun 13, 202260.0660.4358.9059.1558.429,646,100
Jun 10, 202260.5861.1860.3160.7459.998,155,600
Jun 09, 202262.2662.6761.1561.1860.425,242,200
Jun 08, 202262.2462.9962.1162.3861.617,248,200
Jun 07, 202261.7062.5961.4862.5461.776,841,000
Jun 06, 202262.5863.0261.6562.0361.267,865,800
Jun 03, 202263.4564.1263.2463.4562.675,228,700
Jun 02, 202264.6464.7262.3163.4662.687,860,000
Jun 01, 202265.2765.3464.2764.7763.975,797,700
May 31, 202264.5065.0363.6764.8564.0513,781,900
May 27, 202264.4364.8463.9064.8064.006,436,000
May 26, 202265.1665.4664.4664.4763.675,730,800
May 25, 202264.4565.1964.0165.0164.217,112,400
May 24, 202263.9464.4163.4364.3563.568,263,200
May 23, 202264.3964.8363.5963.6662.877,256,800
May 20, 202263.3763.9062.7363.8463.056,814,600
May 19, 202263.0963.5862.8163.2762.498,833,600
May 18, 202263.1463.9362.6963.2262.449,583,900
May 17, 202262.4263.2261.8063.1862.405,607,700
May 16, 202262.3762.7461.9462.2461.476,157,500
May 13, 202262.6062.6161.5662.3761.609,515,200
May 12, 202260.7062.5060.6362.4861.719,727,900
May 11, 202260.3161.5760.2960.5659.8110,224,000
May 10, 202261.8862.5461.5661.7861.029,721,600
May 09, 202260.8062.3960.7361.6860.929,294,000
May 06, 202261.1361.4060.3961.1860.427,468,200
May 05, 202261.7562.3860.7261.3560.598,767,300
May 04, 202260.6562.3160.2762.0861.318,087,800
May 03, 202260.6160.8359.6360.3359.5910,384,400
May 02, 202259.5560.4359.1560.3159.579,474,000
Apr 29, 202261.5662.0659.2759.3458.6110,455,800
Apr 28, 202261.4461.6460.6161.5660.8010,787,500
Apr 27, 202261.7962.0561.1761.5960.837,863,200
Apr 26, 202262.4062.8761.7561.7761.016,926,400
Apr 25, 202262.4862.7461.3362.6561.887,457,900
Apr 22, 202263.7863.8662.1762.2561.487,662,000
Apr 21, 202263.5564.2863.1763.7562.966,673,900
Apr 20, 202263.0064.1662.9863.6062.827,638,800
Apr 19, 202261.6063.0061.5862.7862.016,178,900
Apr 18, 202261.7062.2161.3761.5860.825,981,200
Apr 14, 202262.0762.3661.5061.8261.069,750,000
Apr 13, 202261.6262.1161.2962.0661.296,879,600
Apr 12, 202262.3862.4761.2161.6360.877,750,400
Apr 11, 202262.8263.0661.8461.8961.138,094,200
Apr 08, 202261.2862.8261.2362.3061.5310,653,600
Apr 07, 202260.8061.5560.5260.9960.249,370,100
Apr 06, 202259.9961.0259.9160.8260.077,155,300
Apr 05, 202260.3561.1959.6959.7559.017,067,200
Apr 04, 202259.6860.8559.2460.6759.929,040,600
Apr 01, 202259.4459.6958.5859.6758.938,551,000
Mar 31, 202259.9760.0259.4259.4558.728,226,300
Mar 30, 202260.4260.7459.4159.6658.928,614,000
Mar 29, 202259.7060.5659.6060.5359.788,051,100
Mar 28, 202258.9559.3758.6859.1858.4510,549,200
Mar 25, 202259.1859.4458.8058.9158.189,333,400
Mar 24, 202258.9759.5458.7759.1458.417,939,900
Mar 23, 202260.0060.3058.8058.8558.129,088,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...