Singapore markets open in 2 hours 1 minute

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.27+0.05 (+0.08%)
At close: 04:00PM EDT
63.27 0.00 (0.00%)
After hours: 06:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202263.0963.5862.8163.2763.278,546,463
18 May 202263.1463.9362.6963.2263.229,583,900
17 May 202262.4263.2261.8063.1863.185,607,700
16 May 202262.3762.7461.9462.2462.246,157,500
13 May 202262.6062.6161.5662.3762.379,514,700
12 May 202260.7062.5060.6362.4862.489,727,900
11 May 202260.3161.5760.2960.5660.5610,224,000
10 May 202261.8862.5461.5661.7861.789,721,600
09 May 202260.8062.3960.7361.6861.689,294,000
06 May 202261.1361.4060.3961.1861.187,468,200
05 May 202261.7562.3860.7261.3561.358,767,300
04 May 202260.6562.3160.2762.0862.088,087,800
03 May 202260.6160.8359.6360.3360.3310,384,400
02 May 202259.5560.4359.1560.3160.319,474,000
29 Apr 202261.5662.0659.2759.3459.3410,454,300
28 Apr 202261.4461.6460.6161.5661.5610,787,500
27 Apr 202261.7962.0561.1761.5961.597,863,200
26 Apr 202262.4062.8761.7561.7761.776,926,400
25 Apr 202262.4862.7461.3362.6562.657,457,900
22 Apr 202263.7863.8662.1762.2562.257,662,000
21 Apr 202263.5564.2863.1763.7563.756,673,900
20 Apr 202263.0064.1662.9863.6063.607,638,800
19 Apr 202261.6063.0061.5862.7862.786,178,900
18 Apr 202261.7062.2161.3761.5861.585,981,200
14 Apr 202262.0762.3661.5061.8261.829,750,000
13 Apr 202261.6262.1161.2962.0662.066,879,600
12 Apr 202262.3862.4761.2161.6361.637,750,400
11 Apr 202262.8263.0661.8461.8961.898,094,200
08 Apr 202261.2862.8261.2362.3062.3010,653,600
07 Apr 202260.8061.5560.5260.9960.999,370,100
06 Apr 202259.9961.0259.9160.8260.827,155,300
05 Apr 202260.3561.1959.6959.7559.757,067,200
04 Apr 202259.6860.8559.2460.6760.679,040,600
01 Apr 202259.4459.6958.5859.6759.678,551,000
31 Mar 202259.9760.0259.4259.4559.458,226,300
30 Mar 202260.4260.7459.4159.6659.668,614,000
29 Mar 202259.7060.5659.6060.5360.538,051,100
28 Mar 202258.9559.3758.6859.1859.1810,549,200
25 Mar 202259.1859.4458.8058.9158.919,333,400
24 Mar 202258.9759.5458.7759.1459.147,939,900
23 Mar 202260.0060.3058.8058.8558.859,088,900
22 Mar 202259.9660.1259.3059.9859.988,847,700
21 Mar 202259.3460.5259.2759.6659.668,060,600
18 Mar 202259.2259.5558.4859.4259.4218,199,300
17 Mar 202258.1259.3557.7159.2059.2012,472,000
16 Mar 202258.6758.6757.1957.9757.9713,871,600
15 Mar 202258.4358.7957.6658.3258.3210,794,600
14 Mar 202257.9158.7657.7058.1558.1512,539,100
14 Mar 20220.73 Dividend
11 Mar 202258.3159.1957.9658.0057.2713,007,600
10 Mar 202258.5958.7057.3257.9257.1913,243,700
09 Mar 202260.0160.3058.9259.0058.2613,682,000
08 Mar 202260.2360.6559.0459.5458.7913,889,700
07 Mar 202258.9762.2558.9060.2659.5018,455,200
04 Mar 202261.0862.2361.0061.8661.089,383,400
03 Mar 202261.5462.0061.3561.7160.9313,023,100
02 Mar 202260.4461.5160.2061.2460.4714,342,200
01 Mar 202259.9460.8659.8760.2659.5010,694,900
28 Feb 202260.2560.4759.1860.4059.6413,490,600
25 Feb 202260.8961.6860.7861.1260.3513,133,000
24 Feb 202260.7161.2760.0760.6159.8514,849,900
23 Feb 202260.9761.6360.8061.3560.589,674,400
22 Feb 202260.8961.2960.6960.9860.2110,781,500
18 Feb 202261.4061.6660.9861.0560.2811,930,700
17 Feb 202261.5761.7060.9261.2960.5213,338,200
16 Feb 202261.2062.2561.1661.9061.1221,855,900
15 Feb 202261.1261.5260.9761.3360.5610,515,300
14 Feb 202262.0962.1560.8261.1160.3411,343,500
11 Feb 202262.0462.8861.7662.0761.2913,195,400
10 Feb 202263.1163.1161.7161.7961.0114,978,000
09 Feb 202263.8963.9863.3063.3862.5813,164,800
08 Feb 202263.8364.3463.4863.7062.9012,044,800
07 Feb 202263.9964.2263.2863.7662.9614,361,400
04 Feb 202264.9565.6163.8763.9063.1012,392,800
03 Feb 202265.5866.3865.0765.3964.5712,479,500
02 Feb 202265.5066.0164.0265.8264.9918,365,000
01 Feb 202268.7968.8067.9168.4767.6110,463,700
31 Jan 202268.6468.8568.1968.6867.829,252,700
28 Jan 202267.3768.8767.0268.8667.9911,514,100
27 Jan 202267.4168.6967.2267.2766.429,323,200
26 Jan 202267.3168.5666.9667.3466.4911,280,400
25 Jan 202268.0569.3767.8968.8467.979,239,400
24 Jan 202268.5469.3466.7868.5767.7112,909,000
21 Jan 202268.1269.0767.6968.5167.6514,843,200
20 Jan 202269.0769.3167.7767.8166.968,639,700
19 Jan 202270.2870.6569.0169.0768.208,217,700
18 Jan 202271.4271.5270.0770.4369.548,986,600
14 Jan 202272.0772.1471.1671.7770.878,344,800
13 Jan 202271.9972.4671.4571.8870.986,711,300
12 Jan 202271.9672.5271.6672.2571.347,206,200
11 Jan 202272.1572.5771.4772.3771.468,932,000
10 Jan 202271.9972.2571.4272.0971.1810,362,300
07 Jan 202271.3871.7570.8371.2670.367,119,600
06 Jan 202271.6872.0971.3471.5970.697,368,200
05 Jan 202272.4473.0571.9772.1871.277,799,500
04 Jan 202272.6173.4072.1872.2171.306,784,100
03 Jan 202272.2772.6971.6172.5871.676,622,500
31 Dec 202173.2573.4872.4572.6171.705,736,800
30 Dec 202173.6674.1273.2673.3672.443,238,700
29 Dec 202173.0073.7372.6173.6472.715,893,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...