Singapore markets close in 7 hours 7 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.68-0.49 (-0.74%)
At close: 04:00PM EDT
65.65 -0.03 (-0.05%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202466.3866.4365.2165.6865.685,968,100
23 May 202467.5667.6366.0166.1766.175,625,300
22 May 202467.1867.8966.9767.8067.806,227,700
21 May 202467.8067.9066.8467.2967.295,701,200
20 May 202467.7268.0467.3867.9067.904,719,700
17 May 202467.8267.8267.2167.7267.723,579,000
16 May 202467.0167.9766.8567.8667.864,832,000
15 May 202467.9367.9866.9767.0167.017,532,100
14 May 202468.0068.3767.0567.6567.654,356,200
13 May 202466.1567.5966.1367.5467.546,736,500
10 May 202464.7266.2064.6765.9665.968,733,200
09 May 202465.1865.2264.5264.5864.586,048,600
08 May 202465.5765.6164.7664.9264.925,135,000
07 May 202465.4366.1465.1665.4665.467,318,200
06 May 202464.7865.5664.3465.5465.547,187,300
03 May 202465.5165.5364.3364.7864.787,822,700
02 May 202465.7565.8064.8965.3365.335,571,500
01 May 202465.3265.8964.9765.5165.517,232,500
30 Apr 202465.6265.6464.8265.2065.207,436,600
29 Apr 202465.3066.9165.2065.9465.947,838,800
26 Apr 202465.5066.3564.6365.4265.4212,382,400
25 Apr 202467.4767.9065.0965.2765.2715,172,000
24 Apr 202466.5867.1966.3667.0867.088,467,100
23 Apr 202467.0967.6867.0067.0367.035,240,200
22 Apr 202466.9367.5766.7466.9566.955,622,400
19 Apr 202466.2566.8366.1666.7666.7610,657,000
18 Apr 202467.0167.0265.9066.1666.166,442,200
17 Apr 202467.3567.5566.8966.9366.935,287,700
16 Apr 202467.8067.8967.1967.3167.314,974,900
15 Apr 202468.2768.4667.7067.7567.757,717,800
12 Apr 202468.5268.6267.6268.0768.075,691,400
11 Apr 202468.4669.0368.3168.6568.656,071,500
10 Apr 202469.7669.7668.0668.1268.127,983,100
09 Apr 202469.1669.9569.1169.9469.945,928,100
08 Apr 202469.0569.5569.0569.4269.424,589,100
05 Apr 202469.6970.0168.5469.5869.586,599,300
04 Apr 202471.2471.3969.4069.5569.557,341,200
03 Apr 202472.0072.1770.7070.8970.895,145,300
02 Apr 202472.8272.8571.9072.0972.096,139,000
01 Apr 202473.2273.2272.3872.8872.883,796,100
28 Mar 202473.2573.8773.2073.2573.258,369,500
27 Mar 202472.9273.0672.5573.0173.017,747,600
26 Mar 202472.3272.6672.1172.4172.415,362,800
25 Mar 202472.5072.8472.2072.5872.585,543,800
22 Mar 202473.1173.2372.5672.6172.617,730,500
21 Mar 202473.9074.2873.0373.0973.095,836,900
20 Mar 202473.2773.9872.8073.9873.987,311,400
19 Mar 202473.3473.7773.1973.4173.418,661,700
18 Mar 202473.6974.1773.2173.2673.266,939,600
15 Mar 202474.2574.6673.2973.6973.6913,963,700
14 Mar 202474.7275.0273.8274.2174.218,399,300
14 Mar 20240.77 Dividend
13 Mar 202475.4976.1874.9675.9475.176,003,000
12 Mar 202475.2575.3474.2575.0874.327,056,300
11 Mar 202474.8876.2174.8375.3274.567,394,900
08 Mar 202473.9675.4473.6675.1274.369,518,300
07 Mar 202472.9774.0872.6873.6672.919,902,800
06 Mar 202472.8873.3272.5172.6371.896,170,300
05 Mar 202472.4073.0172.1072.9972.256,280,400
04 Mar 202472.3972.6071.9672.2571.525,749,900
01 Mar 202472.2872.6672.0472.3171.585,400,900
29 Feb 202472.7272.9171.9272.1071.378,583,200
28 Feb 202473.1873.2572.6172.7071.964,245,600
27 Feb 202472.8573.1472.6373.0272.286,090,400
26 Feb 202473.5073.8972.8472.9572.215,177,900
23 Feb 202473.2574.2473.0073.5572.805,573,500
22 Feb 202472.2672.8971.8372.7872.047,323,600
21 Feb 202472.5173.2972.5173.2072.466,233,600
20 Feb 202471.5972.7371.4572.0471.317,874,200
16 Feb 202473.0073.0971.3771.5870.8512,822,500
15 Feb 202473.0473.5772.8173.3772.635,482,900
14 Feb 202473.1173.8372.8373.0472.307,487,700
13 Feb 202474.6974.7772.9773.5372.788,560,100
12 Feb 202473.4175.1473.1174.4573.707,605,800
09 Feb 202473.8274.1272.8173.6772.9210,718,300
08 Feb 202474.4074.5973.0373.8073.058,815,200
07 Feb 202476.2176.4573.9474.4273.6712,449,800
06 Feb 202476.8777.8776.7177.7276.938,121,200
05 Feb 202476.6577.0576.0176.7175.936,690,400
02 Feb 202477.6177.9976.9176.9676.187,588,800
01 Feb 202478.0078.5877.4078.1677.377,698,000
31 Jan 202478.7979.0378.0178.2677.477,637,300
30 Jan 202478.8078.9077.9678.6277.828,102,400
29 Jan 202479.6580.0178.9179.0778.276,586,000
26 Jan 202480.2380.5179.4079.5278.715,481,400
25 Jan 202480.0881.0679.5580.2379.428,337,400
24 Jan 202479.5679.9078.4879.5378.727,563,000
23 Jan 202478.5479.8878.3979.4878.677,837,600
22 Jan 202480.5080.7577.3778.4377.6320,378,600
19 Jan 202486.3887.8786.0987.2986.406,399,400
18 Jan 202485.7686.5585.3386.4085.526,260,500
17 Jan 202485.8386.5885.5786.4885.605,809,500
16 Jan 202485.8586.0985.3185.9985.125,139,500
12 Jan 202485.8886.4585.6486.3885.505,883,900
11 Jan 202484.3285.4884.0485.3984.525,862,000
10 Jan 202483.9084.9483.3784.5083.648,386,600
09 Jan 202483.5286.2983.1986.0685.197,601,600
08 Jan 202482.8684.0782.5083.9983.148,641,200
05 Jan 202484.3084.5283.2583.3182.477,369,000
04 Jan 202483.7984.9583.4484.4883.625,881,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...