Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.59+0.42 (+0.50%)
At close: 04:00PM EDT
84.34 -0.25 (-0.30%)
After hours: 07:32PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202484.3484.9683.9884.5984.594,054,300
Oct 03, 202484.2584.9384.0184.1784.174,086,100
Oct 02, 202483.3385.4383.1084.7484.746,042,300
Oct 01, 202483.8283.9882.8283.9483.946,619,000
Sept 30, 202483.1584.2583.1483.8483.845,116,100
Sept 27, 202483.2384.3383.0483.6183.615,456,700
Sept 26, 202482.0283.1281.8383.0483.045,654,500
Sept 25, 202483.9483.9982.1582.2182.218,375,500
Sept 24, 202483.7984.2883.3483.7983.797,985,100
Sept 23, 202484.2584.4683.4883.9983.996,474,400
Sept 20, 202483.2683.9982.7583.9483.9424,926,000
Sept 19, 202484.3984.6583.4383.9083.908,798,300
Sept 18, 202483.3784.5282.7683.8983.899,199,500
Sept 17, 202483.0683.3482.3883.0583.057,078,500
Sept 16, 202483.0083.5882.5283.1683.167,844,100
Sept 13, 202481.9583.1781.5782.8182.816,530,300
Sept 13, 20240.77 Dividend
Sept 12, 202483.0284.8981.9883.1682.3911,450,900
Sept 11, 202481.1481.2079.6480.9480.196,144,800
Sept 10, 202479.1781.5678.7381.4480.696,869,000
Sept 09, 202478.4080.2078.3679.1778.445,571,500
Sept 06, 202479.1179.2178.2678.7277.999,220,900
Sept 05, 202478.9579.3277.7478.7778.044,306,400
Sept 04, 202479.6780.0078.7279.1378.404,580,600
Sept 03, 202479.7980.4479.4079.7078.968,733,300
Aug 30, 202479.4380.2578.6079.0078.276,205,300
Aug 29, 202478.9379.6578.2579.4578.715,544,800
Aug 28, 202477.4679.4577.2378.5677.836,214,100
Aug 27, 202477.2177.4676.6977.0076.293,902,000
Aug 26, 202476.8077.4376.4276.9676.252,926,800
Aug 23, 202476.0977.1275.9176.7276.016,847,100
Aug 22, 202475.5776.2675.3575.9075.205,930,800
Aug 21, 202474.8575.3874.8075.1374.433,659,700
Aug 20, 202474.5474.9074.3474.7574.063,668,000
Aug 19, 202473.3474.5273.2774.4573.763,727,900
Aug 16, 202473.9474.2472.8973.7873.105,148,000
Aug 15, 202474.3875.0173.7574.3473.655,196,700
Aug 14, 202473.5174.3572.9974.1473.454,747,800
Aug 13, 202472.9574.2572.6773.9873.294,356,900
Aug 12, 202473.3473.4972.4372.9972.315,606,900
Aug 09, 202474.9476.2572.8173.6672.989,545,100
Aug 08, 202474.0575.7573.7775.5974.897,786,300
Aug 07, 202474.5175.3273.9574.0073.314,214,700
Aug 06, 202474.5075.5174.1574.1973.505,311,100
Aug 05, 202476.8877.1874.2974.8374.147,349,100
Aug 02, 202477.7978.2175.5476.7776.066,458,100
Aug 01, 202476.1177.2175.8176.4975.785,662,500
Jul 31, 202477.8977.9775.8776.0675.367,052,000
Jul 30, 202477.4278.4576.6278.0577.336,120,800
Jul 29, 202477.1277.9876.8177.7377.014,571,100
Jul 26, 202476.0378.2975.7477.0176.307,453,600
Jul 25, 202474.7577.3474.3876.5175.8011,733,400
Jul 24, 202471.6673.6071.4273.5072.826,600,000
Jul 23, 202471.9572.2970.7871.1770.514,502,400
Jul 22, 202472.8973.3272.0272.4171.746,420,800
Jul 19, 202473.5173.7471.9672.5671.895,571,800
Jul 18, 202472.6074.9272.5073.5172.838,120,100
Jul 17, 202472.0173.9872.0173.3072.627,220,100
Jul 16, 202470.3372.0570.3371.6470.985,129,700
Jul 15, 202470.4071.2570.2170.8170.157,569,300
Jul 12, 202470.2570.6869.9169.9669.315,101,000
Jul 11, 202468.2270.3068.1469.9769.329,594,900
Jul 10, 202467.8368.8667.6568.7568.114,101,600
Jul 09, 202467.1067.9766.3467.7667.135,364,100
Jul 08, 202467.8668.1867.0367.5566.925,747,000
Jul 05, 202466.6266.9366.0166.6966.074,211,700
Jul 03, 202468.2468.3366.5866.5965.973,995,700
Jul 02, 202468.3068.4967.5868.4067.774,846,200
Jul 01, 202468.6369.9968.5068.6468.005,251,000
Jun 28, 202468.8369.0068.0668.6167.979,590,000
Jun 27, 202469.1469.5968.5268.8368.197,176,300
Jun 26, 202469.1970.2368.9069.3168.675,795,200
Jun 25, 202470.6471.4869.5369.6168.979,401,500
Jun 24, 202471.0072.0770.5670.7370.0810,915,500
Jun 21, 202471.5572.1869.5670.6770.0231,302,600
Jun 20, 202465.0369.4764.8668.4967.8625,061,700
Jun 18, 202464.1764.3462.6963.1562.576,684,600
Jun 17, 202464.7564.9464.0064.2763.675,915,800
Jun 14, 202462.7565.6262.7165.0664.469,793,600
Jun 14, 20240.77 Dividend
Jun 13, 202464.0664.1763.5063.5662.216,502,400
Jun 12, 202465.0065.2263.8664.3462.975,846,100
Jun 11, 202464.6564.9064.2564.8963.514,648,200
Jun 10, 202464.5665.2864.0465.2563.8611,593,500
Jun 07, 202463.8264.9263.5664.7063.327,412,500
Jun 06, 202463.8064.2963.5063.8562.496,087,400
Jun 05, 202464.1864.4263.3163.8862.526,145,800
Jun 04, 202463.5464.6063.2064.1662.806,593,100
Jun 03, 202464.3064.8963.1863.4362.088,560,900
May 31, 202462.7264.3062.0764.2762.9014,509,300
May 30, 202463.4864.3363.0764.0862.727,127,600
May 29, 202463.5063.9163.1063.5062.155,609,600
May 28, 202465.3165.5563.7463.9462.585,593,400
May 24, 202466.3866.4365.2165.6864.285,968,100
May 23, 202467.5667.6366.0166.1764.765,625,300
May 22, 202467.1867.8966.9767.8066.366,227,700
May 21, 202467.8067.9066.8467.2965.865,701,200
May 20, 202467.7268.0467.3867.9066.464,719,700
May 17, 202467.8267.8267.2167.7266.283,579,000
May 16, 202467.0167.9766.8567.8666.424,832,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...