Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 61.47 | 62.43 | 61.27 | 62.36 | 62.36 | 5,207,600 |
| Jun 30, 2022 | 61.95 | 62.41 | 61.29 | 61.81 | 61.81 | 6,411,900 |
| Jun 29, 2022 | 62.31 | 62.97 | 61.92 | 62.48 | 62.48 | 5,800,400 |
| Jun 28, 2022 | 62.83 | 63.49 | 62.13 | 62.21 | 62.21 | 6,165,300 |
| Jun 27, 2022 | 62.93 | 63.53 | 62.63 | 62.83 | 62.83 | 6,586,900 |
| Jun 24, 2022 | 62.81 | 63.13 | 61.85 | 63.08 | 63.08 | 9,207,500 |
| Jun 23, 2022 | 61.89 | 62.65 | 61.75 | 62.58 | 62.58 | 6,992,900 |
| Jun 22, 2022 | 60.13 | 62.05 | 60.09 | 61.51 | 61.51 | 9,045,300 |
| Jun 21, 2022 | 59.26 | 60.58 | 58.91 | 60.51 | 60.51 | 9,173,000 |
| Jun 17, 2022 | 57.37 | 58.79 | 57.29 | 58.53 | 58.53 | 13,726,500 |
| Jun 16, 2022 | 57.66 | 58.14 | 57.20 | 57.72 | 57.72 | 9,482,200 |
| Jun 15, 2022 | 57.99 | 58.97 | 57.71 | 58.39 | 58.39 | 6,498,100 |
| Jun 14, 2022 | 58.37 | 59.84 | 57.17 | 57.79 | 57.79 | 10,073,800 |
| Jun 13, 2022 | 60.06 | 60.43 | 58.90 | 59.15 | 59.15 | 9,646,100 |
| Jun 10, 2022 | 60.58 | 61.18 | 60.31 | 60.74 | 60.74 | 8,155,600 |
| Jun 09, 2022 | 62.26 | 62.67 | 61.15 | 61.18 | 61.18 | 5,242,200 |
| Jun 08, 2022 | 62.24 | 62.99 | 62.11 | 62.38 | 62.38 | 7,248,200 |
| Jun 07, 2022 | 61.70 | 62.59 | 61.48 | 62.54 | 62.54 | 6,841,000 |
| Jun 06, 2022 | 62.58 | 63.02 | 61.65 | 62.03 | 62.03 | 7,865,800 |
| Jun 03, 2022 | 63.45 | 64.12 | 63.24 | 63.45 | 63.45 | 5,228,700 |
| Jun 02, 2022 | 64.64 | 64.72 | 62.31 | 63.46 | 63.46 | 7,860,000 |
| Jun 01, 2022 | 65.27 | 65.34 | 64.27 | 64.77 | 64.77 | 5,797,700 |
| May 31, 2022 | 64.50 | 65.03 | 63.67 | 64.85 | 64.85 | 13,781,900 |
| May 27, 2022 | 64.43 | 64.84 | 63.90 | 64.80 | 64.80 | 6,436,000 |
| May 26, 2022 | 65.16 | 65.46 | 64.46 | 64.47 | 64.47 | 5,730,800 |
| May 25, 2022 | 64.45 | 65.19 | 64.01 | 65.01 | 65.01 | 7,112,400 |
| May 24, 2022 | 63.94 | 64.41 | 63.43 | 64.35 | 64.35 | 8,263,200 |
| May 23, 2022 | 64.39 | 64.83 | 63.59 | 63.66 | 63.66 | 7,256,800 |
| May 20, 2022 | 63.37 | 63.90 | 62.73 | 63.84 | 63.84 | 6,814,600 |
| May 19, 2022 | 63.09 | 63.58 | 62.81 | 63.27 | 63.27 | 8,833,600 |
| May 18, 2022 | 63.14 | 63.93 | 62.69 | 63.22 | 63.22 | 9,583,900 |
| May 17, 2022 | 62.42 | 63.22 | 61.80 | 63.18 | 63.18 | 5,607,700 |
| May 16, 2022 | 62.37 | 62.74 | 61.94 | 62.24 | 62.24 | 6,157,500 |
| May 13, 2022 | 62.60 | 62.61 | 61.56 | 62.37 | 62.37 | 9,515,200 |
| May 12, 2022 | 60.70 | 62.50 | 60.63 | 62.48 | 62.48 | 9,727,900 |
| May 11, 2022 | 60.31 | 61.57 | 60.29 | 60.56 | 60.56 | 10,224,000 |
| May 10, 2022 | 61.88 | 62.54 | 61.56 | 61.78 | 61.78 | 9,721,600 |
| May 09, 2022 | 60.80 | 62.39 | 60.73 | 61.68 | 61.68 | 9,294,000 |
| May 06, 2022 | 61.13 | 61.40 | 60.39 | 61.18 | 61.18 | 7,468,200 |
| May 05, 2022 | 61.75 | 62.38 | 60.72 | 61.35 | 61.35 | 8,767,300 |
| May 04, 2022 | 60.65 | 62.31 | 60.27 | 62.08 | 62.08 | 8,087,800 |
| May 03, 2022 | 60.61 | 60.83 | 59.63 | 60.33 | 60.33 | 10,384,400 |
| May 02, 2022 | 59.55 | 60.43 | 59.15 | 60.31 | 60.31 | 9,474,000 |
| Apr 29, 2022 | 61.56 | 62.06 | 59.27 | 59.34 | 59.34 | 10,455,800 |
| Apr 28, 2022 | 61.44 | 61.64 | 60.61 | 61.56 | 61.56 | 10,787,500 |
| Apr 27, 2022 | 61.79 | 62.05 | 61.17 | 61.59 | 61.59 | 7,863,200 |
| Apr 26, 2022 | 62.40 | 62.87 | 61.75 | 61.77 | 61.77 | 6,926,400 |
| Apr 25, 2022 | 62.48 | 62.74 | 61.33 | 62.65 | 62.65 | 7,457,900 |
| Apr 22, 2022 | 63.78 | 63.86 | 62.17 | 62.25 | 62.25 | 7,662,000 |
| Apr 21, 2022 | 63.55 | 64.28 | 63.17 | 63.75 | 63.75 | 6,673,900 |
| Apr 20, 2022 | 63.00 | 64.16 | 62.98 | 63.60 | 63.60 | 7,638,800 |
| Apr 19, 2022 | 61.60 | 63.00 | 61.58 | 62.78 | 62.78 | 6,178,900 |
| Apr 18, 2022 | 61.70 | 62.21 | 61.37 | 61.58 | 61.58 | 5,981,200 |
| Apr 14, 2022 | 62.07 | 62.36 | 61.50 | 61.82 | 61.82 | 9,750,000 |
| Apr 13, 2022 | 61.62 | 62.11 | 61.29 | 62.06 | 62.06 | 6,879,600 |
| Apr 12, 2022 | 62.38 | 62.47 | 61.21 | 61.63 | 61.63 | 7,750,400 |
| Apr 11, 2022 | 62.82 | 63.06 | 61.84 | 61.89 | 61.89 | 8,094,200 |
| Apr 08, 2022 | 61.28 | 62.82 | 61.23 | 62.30 | 62.30 | 10,653,600 |
| Apr 07, 2022 | 60.80 | 61.55 | 60.52 | 60.99 | 60.99 | 9,370,100 |
| Apr 06, 2022 | 59.99 | 61.02 | 59.91 | 60.82 | 60.82 | 7,155,300 |
| Apr 05, 2022 | 60.35 | 61.19 | 59.69 | 59.75 | 59.75 | 7,067,200 |
| Apr 04, 2022 | 59.68 | 60.85 | 59.24 | 60.67 | 60.67 | 9,040,600 |
| Apr 01, 2022 | 59.44 | 59.69 | 58.58 | 59.67 | 59.67 | 8,551,000 |
| Mar 31, 2022 | 59.97 | 60.02 | 59.42 | 59.45 | 59.45 | 8,226,300 |
| Mar 30, 2022 | 60.42 | 60.74 | 59.41 | 59.66 | 59.66 | 8,614,000 |
| Mar 29, 2022 | 59.70 | 60.56 | 59.60 | 60.53 | 60.53 | 8,051,100 |
| Mar 28, 2022 | 58.95 | 59.37 | 58.68 | 59.18 | 59.18 | 10,549,200 |
| Mar 25, 2022 | 59.18 | 59.44 | 58.80 | 58.91 | 58.91 | 9,333,400 |
| Mar 24, 2022 | 58.97 | 59.54 | 58.77 | 59.14 | 59.14 | 7,939,900 |
| Mar 23, 2022 | 60.00 | 60.30 | 58.80 | 58.85 | 58.85 | 9,088,900 |
| Mar 22, 2022 | 59.96 | 60.12 | 59.30 | 59.98 | 59.98 | 8,847,700 |
| Mar 21, 2022 | 59.34 | 60.52 | 59.27 | 59.66 | 59.66 | 8,060,600 |
| Mar 18, 2022 | 59.22 | 59.55 | 58.48 | 59.42 | 59.42 | 18,199,300 |
| Mar 17, 2022 | 58.12 | 59.35 | 57.71 | 59.20 | 59.20 | 12,472,000 |
| Mar 16, 2022 | 58.67 | 58.67 | 57.19 | 57.97 | 57.97 | 13,871,600 |
| Mar 15, 2022 | 58.43 | 58.79 | 57.66 | 58.32 | 58.32 | 10,794,600 |
| Mar 14, 2022 | 57.91 | 58.76 | 57.70 | 58.15 | 58.15 | 12,539,100 |
| Mar 11, 2022 | 58.31 | 59.19 | 57.96 | 58.00 | 58.00 | 13,007,600 |
| Mar 10, 2022 | 58.59 | 58.70 | 57.32 | 57.92 | 57.92 | 13,243,700 |
| Mar 09, 2022 | 60.01 | 60.30 | 58.92 | 59.00 | 59.00 | 13,682,000 |
| Mar 08, 2022 | 60.23 | 60.65 | 59.04 | 59.54 | 59.54 | 13,889,700 |
| Mar 07, 2022 | 58.97 | 62.25 | 58.90 | 60.26 | 60.26 | 18,455,200 |
| Mar 04, 2022 | 61.08 | 62.23 | 61.00 | 61.86 | 61.86 | 9,383,400 |
| Mar 03, 2022 | 61.54 | 62.00 | 61.35 | 61.71 | 61.71 | 13,023,100 |
| Mar 02, 2022 | 60.44 | 61.51 | 60.20 | 61.24 | 61.24 | 14,342,200 |
| Mar 01, 2022 | 59.94 | 60.86 | 59.87 | 60.26 | 60.26 | 10,694,900 |
| Feb 28, 2022 | 60.25 | 60.47 | 59.18 | 60.40 | 60.40 | 13,490,600 |
| Feb 25, 2022 | 60.89 | 61.68 | 60.78 | 61.12 | 61.12 | 13,133,000 |
| Feb 24, 2022 | 60.71 | 61.27 | 60.07 | 60.61 | 60.61 | 14,849,900 |
| Feb 23, 2022 | 60.97 | 61.63 | 60.80 | 61.35 | 61.35 | 9,674,400 |
| Feb 22, 2022 | 60.89 | 61.29 | 60.69 | 60.98 | 60.98 | 10,781,500 |
| Feb 18, 2022 | 61.40 | 61.66 | 60.98 | 61.05 | 61.05 | 11,930,700 |
| Feb 17, 2022 | 61.57 | 61.70 | 60.92 | 61.29 | 61.29 | 13,338,200 |
| Feb 16, 2022 | 61.20 | 62.25 | 61.16 | 61.90 | 61.90 | 21,855,900 |
| Feb 15, 2022 | 61.12 | 61.52 | 60.97 | 61.33 | 61.33 | 10,515,300 |
| Feb 14, 2022 | 62.09 | 62.15 | 60.82 | 61.11 | 61.11 | 11,343,500 |
| Feb 11, 2022 | 62.04 | 62.88 | 61.76 | 62.07 | 62.07 | 13,195,400 |
| Feb 10, 2022 | 63.11 | 63.11 | 61.71 | 61.79 | 61.79 | 14,978,000 |
| Feb 09, 2022 | 63.89 | 63.98 | 63.30 | 63.38 | 63.38 | 13,164,800 |
| Feb 08, 2022 | 63.83 | 64.34 | 63.48 | 63.70 | 63.70 | 12,044,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
