NasdaqGS - Delayed Quote USD

Gilead Sciences, Inc. (GILD)

Compare
79.13 -0.57 (-0.72%)
At close: September 4 at 4:00 PM EDT
79.50 +0.37 (+0.47%)
After hours: September 4 at 7:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 4, 2024 79.70 80.00 78.73 79.13 79.13 3,876,895
Sep 3, 2024 79.79 80.44 79.40 79.70 79.70 8,731,600
Aug 30, 2024 79.43 80.25 78.60 79.00 79.00 6,205,300
Aug 29, 2024 78.93 79.65 78.25 79.45 79.45 5,544,800
Aug 28, 2024 77.46 79.45 77.23 78.56 78.56 6,214,100
Aug 27, 2024 77.21 77.46 76.69 77.00 77.00 3,902,000
Aug 26, 2024 76.80 77.43 76.42 76.96 76.96 2,926,800
Aug 23, 2024 76.09 77.12 75.91 76.72 76.72 6,847,100
Aug 22, 2024 75.57 76.26 75.35 75.90 75.90 5,930,800
Aug 21, 2024 74.85 75.38 74.80 75.13 75.13 3,659,700
Aug 20, 2024 74.54 74.90 74.34 74.75 74.75 3,668,000
Aug 19, 2024 73.34 74.52 73.27 74.45 74.45 3,727,900
Aug 16, 2024 73.94 74.24 72.89 73.78 73.78 5,148,000
Aug 15, 2024 74.38 75.01 73.75 74.34 74.34 5,196,700
Aug 14, 2024 73.51 74.35 72.99 74.14 74.14 4,747,800
Aug 13, 2024 72.95 74.25 72.67 73.98 73.98 4,356,900
Aug 12, 2024 73.34 73.49 72.43 72.99 72.99 5,606,900
Aug 9, 2024 74.94 76.25 72.81 73.66 73.66 9,545,100
Aug 8, 2024 74.05 75.75 73.77 75.59 75.59 7,786,300
Aug 7, 2024 74.51 75.32 73.95 74.00 74.00 4,214,700
Aug 6, 2024 74.50 75.51 74.15 74.19 74.19 5,311,100
Aug 5, 2024 76.88 77.18 74.29 74.83 74.83 7,349,100
Aug 2, 2024 77.79 78.21 75.54 76.77 76.77 6,458,100
Aug 1, 2024 76.11 77.21 75.81 76.49 76.49 5,662,500
Jul 31, 2024 77.89 77.97 75.87 76.06 76.06 7,052,000
Jul 30, 2024 77.42 78.45 76.62 78.05 78.05 6,120,800
Jul 29, 2024 77.12 77.98 76.81 77.73 77.73 4,571,100
Jul 26, 2024 76.03 78.29 75.74 77.01 77.01 7,453,600
Jul 25, 2024 74.75 77.34 74.38 76.51 76.51 11,733,400
Jul 24, 2024 71.66 73.60 71.42 73.50 73.50 6,600,000
Jul 23, 2024 71.95 72.29 70.78 71.17 71.17 4,502,400
Jul 22, 2024 72.89 73.32 72.02 72.41 72.41 6,420,800
Jul 19, 2024 73.51 73.74 71.96 72.56 72.56 5,571,800
Jul 18, 2024 72.60 74.92 72.50 73.51 73.51 8,120,100
Jul 17, 2024 72.01 73.98 72.01 73.30 73.30 7,220,100
Jul 16, 2024 70.33 72.05 70.33 71.64 71.64 5,129,700
Jul 15, 2024 70.40 71.25 70.21 70.81 70.81 7,569,300
Jul 12, 2024 70.25 70.68 69.91 69.96 69.96 5,101,000
Jul 11, 2024 68.22 70.30 68.14 69.97 69.97 9,594,900
Jul 10, 2024 67.83 68.86 67.65 68.75 68.75 4,101,600
Jul 9, 2024 67.10 67.97 66.34 67.76 67.76 5,364,100
Jul 8, 2024 67.86 68.18 67.03 67.55 67.55 5,747,000
Jul 5, 2024 66.62 66.93 66.01 66.69 66.69 4,211,700
Jul 3, 2024 68.24 68.33 66.58 66.59 66.59 3,995,700
Jul 2, 2024 68.30 68.49 67.58 68.40 68.40 4,846,200
Jul 1, 2024 68.63 69.99 68.50 68.64 68.64 5,251,000
Jun 28, 2024 68.83 69.00 68.06 68.61 68.61 9,590,000
Jun 27, 2024 69.14 69.59 68.52 68.83 68.83 7,176,300
Jun 26, 2024 69.19 70.23 68.90 69.31 69.31 5,795,200
Jun 25, 2024 70.64 71.48 69.53 69.61 69.61 9,401,500
Jun 24, 2024 71.00 72.07 70.56 70.73 70.73 10,915,500
Jun 21, 2024 71.55 72.18 69.56 70.67 70.67 31,302,600
Jun 20, 2024 65.03 69.47 64.86 68.49 68.49 25,061,700
Jun 18, 2024 64.17 64.34 62.69 63.15 63.15 6,684,600
Jun 17, 2024 64.75 64.94 64.00 64.27 64.27 5,915,800
Jun 14, 2024 0.77 Dividend
Jun 14, 2024 62.75 65.62 62.71 65.06 65.06 9,793,600
Jun 13, 2024 64.06 64.17 63.50 63.56 62.79 6,502,400
Jun 12, 2024 65.00 65.22 63.86 64.34 63.56 5,846,100
Jun 11, 2024 64.65 64.90 64.25 64.89 64.10 4,648,200
Jun 10, 2024 64.56 65.28 64.04 65.25 64.46 11,593,500
Jun 7, 2024 63.82 64.92 63.56 64.70 63.92 7,412,500
Jun 6, 2024 63.80 64.29 63.50 63.85 63.08 6,087,400
Jun 5, 2024 64.18 64.42 63.31 63.88 63.11 6,145,800
Jun 4, 2024 63.54 64.60 63.20 64.16 63.38 6,593,100
Jun 3, 2024 64.30 64.89 63.18 63.43 62.66 8,560,900
May 31, 2024 62.72 64.30 62.07 64.27 63.49 14,509,300
May 30, 2024 63.48 64.33 63.07 64.08 63.30 7,127,600
May 29, 2024 63.50 63.91 63.10 63.50 62.73 5,609,600
May 28, 2024 65.31 65.55 63.74 63.94 63.17 5,593,400
May 24, 2024 66.38 66.43 65.21 65.68 64.88 5,968,100
May 23, 2024 67.56 67.63 66.01 66.17 65.37 5,625,300
May 22, 2024 67.18 67.89 66.97 67.80 66.98 6,227,700
May 21, 2024 67.80 67.90 66.84 67.29 66.47 5,701,200
May 20, 2024 67.72 68.04 67.38 67.90 67.08 4,719,700
May 17, 2024 67.82 67.82 67.21 67.72 66.90 3,579,000
May 16, 2024 67.01 67.97 66.85 67.86 67.04 4,832,000
May 15, 2024 67.93 67.98 66.97 67.01 66.20 7,532,100
May 14, 2024 68.00 68.37 67.05 67.65 66.83 4,356,200
May 13, 2024 66.15 67.59 66.13 67.54 66.72 6,736,500
May 10, 2024 64.72 66.20 64.67 65.96 65.16 8,733,200
May 9, 2024 65.18 65.22 64.52 64.58 63.80 6,048,600
May 8, 2024 65.57 65.61 64.76 64.92 64.13 5,135,000
May 7, 2024 65.43 66.14 65.16 65.46 64.67 7,318,200
May 6, 2024 64.78 65.56 64.34 65.54 64.75 7,187,300
May 3, 2024 65.51 65.53 64.33 64.78 64.00 7,822,700
May 2, 2024 65.75 65.80 64.89 65.33 64.54 5,571,500
May 1, 2024 65.32 65.89 64.97 65.51 64.72 7,232,500
Apr 30, 2024 65.62 65.64 64.82 65.20 64.41 7,436,600
Apr 29, 2024 65.30 66.91 65.20 65.94 65.14 7,838,800
Apr 26, 2024 65.50 66.35 64.63 65.42 64.63 12,382,400
Apr 25, 2024 67.47 67.90 65.09 65.27 64.48 15,172,000
Apr 24, 2024 66.58 67.19 66.36 67.08 66.27 8,467,100
Apr 23, 2024 67.09 67.68 67.00 67.03 66.22 5,240,200
Apr 22, 2024 66.93 67.57 66.74 66.95 66.14 5,622,400
Apr 19, 2024 66.25 66.83 66.16 66.76 65.95 10,657,000
Apr 18, 2024 67.01 67.02 65.90 66.16 65.36 6,442,200
Apr 17, 2024 67.35 67.55 66.89 66.93 66.12 5,287,700
Apr 16, 2024 67.80 67.89 67.19 67.31 66.49 4,974,900
Apr 15, 2024 68.27 68.46 67.70 67.75 66.93 7,717,800
Apr 12, 2024 68.52 68.62 67.62 68.07 67.25 5,691,400
Apr 11, 2024 68.46 69.03 68.31 68.65 67.82 6,071,500
Apr 10, 2024 69.76 69.76 68.06 68.12 67.29 7,983,100
Apr 9, 2024 69.16 69.95 69.11 69.94 69.09 5,928,100
Apr 8, 2024 69.05 69.55 69.05 69.42 68.58 4,589,100
Apr 5, 2024 69.69 70.01 68.54 69.58 68.74 6,599,300
Apr 4, 2024 71.24 71.39 69.40 69.55 68.71 7,341,200
Apr 3, 2024 72.00 72.17 70.70 70.89 70.03 5,145,300
Apr 2, 2024 72.82 72.85 71.90 72.09 71.22 6,139,000
Apr 1, 2024 73.22 73.22 72.38 72.88 72.00 3,796,100
Mar 28, 2024 73.25 73.87 73.20 73.25 72.36 8,369,500
Mar 27, 2024 72.92 73.06 72.55 73.01 72.13 7,747,600
Mar 26, 2024 72.32 72.66 72.11 72.41 71.53 5,362,800
Mar 25, 2024 72.50 72.84 72.20 72.58 71.70 5,543,800
Mar 22, 2024 73.11 73.23 72.56 72.61 71.73 7,730,500
Mar 21, 2024 73.90 74.28 73.03 73.09 72.20 5,836,900
Mar 20, 2024 73.27 73.98 72.80 73.98 73.08 7,311,400
Mar 19, 2024 73.34 73.77 73.19 73.41 72.52 8,661,700
Mar 18, 2024 73.69 74.17 73.21 73.26 72.37 6,939,600
Mar 15, 2024 74.25 74.66 73.29 73.69 72.80 13,963,700
Mar 14, 2024 0.77 Dividend
Mar 14, 2024 74.72 75.02 73.82 74.21 73.31 8,399,300
Mar 13, 2024 75.49 76.18 74.96 75.94 74.26 6,003,000
Mar 12, 2024 75.25 75.34 74.25 75.08 73.42 7,056,300
Mar 11, 2024 74.88 76.21 74.83 75.32 73.65 7,394,900
Mar 8, 2024 73.96 75.44 73.66 75.12 73.46 9,518,300
Mar 7, 2024 72.97 74.08 72.68 73.66 72.03 9,902,800
Mar 6, 2024 72.88 73.32 72.51 72.63 71.02 6,170,300
Mar 5, 2024 72.40 73.01 72.10 72.99 71.37 6,280,400
Mar 4, 2024 72.39 72.60 71.96 72.25 70.65 5,749,900
Mar 1, 2024 72.28 72.66 72.04 72.31 70.71 5,400,900
Feb 29, 2024 72.72 72.91 71.92 72.10 70.50 8,583,200
Feb 28, 2024 73.18 73.25 72.61 72.70 71.09 4,245,600
Feb 27, 2024 72.85 73.14 72.63 73.02 71.40 6,090,400
Feb 26, 2024 73.50 73.89 72.84 72.95 71.34 5,177,900
Feb 23, 2024 73.25 74.24 73.00 73.55 71.92 5,573,500
Feb 22, 2024 72.26 72.89 71.83 72.78 71.17 7,323,600
Feb 21, 2024 72.51 73.29 72.51 73.20 71.58 6,233,600
Feb 20, 2024 71.59 72.73 71.45 72.04 70.45 7,874,200
Feb 16, 2024 73.00 73.09 71.37 71.58 70.00 12,822,500
Feb 15, 2024 73.04 73.57 72.81 73.37 71.75 5,482,900
Feb 14, 2024 73.11 73.83 72.83 73.04 71.42 7,487,700
Feb 13, 2024 74.69 74.77 72.97 73.53 71.90 8,560,100
Feb 12, 2024 73.41 75.14 73.11 74.45 72.80 7,605,800
Feb 9, 2024 73.82 74.12 72.81 73.67 72.04 10,718,300
Feb 8, 2024 74.40 74.59 73.03 73.80 72.17 8,815,200
Feb 7, 2024 76.21 76.45 73.94 74.42 72.77 12,449,800
Feb 6, 2024 76.87 77.87 76.71 77.72 76.00 8,121,200
Feb 5, 2024 76.65 77.05 76.01 76.71 75.01 6,690,400
Feb 2, 2024 77.61 77.99 76.91 76.96 75.26 7,588,800
Feb 1, 2024 78.00 78.58 77.40 78.16 76.43 7,698,000
Jan 31, 2024 78.79 79.03 78.01 78.26 76.53 7,637,300
Jan 30, 2024 78.80 78.90 77.96 78.62 76.88 8,102,400
Jan 29, 2024 79.65 80.01 78.91 79.07 77.32 6,586,000
Jan 26, 2024 80.23 80.51 79.40 79.52 77.76 5,481,400
Jan 25, 2024 80.08 81.06 79.55 80.23 78.45 8,337,400
Jan 24, 2024 79.56 79.90 78.48 79.53 77.77 7,563,000
Jan 23, 2024 78.54 79.88 78.39 79.48 77.72 7,837,600
Jan 22, 2024 80.50 80.75 77.37 78.43 76.69 20,378,600
Jan 19, 2024 86.38 87.87 86.09 87.29 85.36 6,399,400
Jan 18, 2024 85.76 86.55 85.33 86.40 84.49 6,260,500
Jan 17, 2024 85.83 86.58 85.57 86.48 84.57 5,809,500
Jan 16, 2024 85.85 86.09 85.31 85.99 84.09 5,139,500
Jan 12, 2024 85.88 86.45 85.64 86.38 84.47 5,883,900
Jan 11, 2024 84.32 85.48 84.04 85.39 83.50 5,862,000
Jan 10, 2024 83.90 84.94 83.37 84.50 82.63 8,386,600
Jan 9, 2024 83.52 86.29 83.19 86.06 84.16 7,601,600
Jan 8, 2024 82.86 84.07 82.50 83.99 82.13 8,641,200
Jan 5, 2024 84.30 84.52 83.25 83.31 81.47 7,369,000
Jan 4, 2024 83.79 84.95 83.44 84.48 82.61 5,881,000
Jan 3, 2024 83.65 84.21 82.97 83.48 81.63 7,329,600
Jan 2, 2024 80.91 83.76 80.87 83.24 81.40 7,417,500
Dec 29, 2023 81.07 81.30 80.69 81.01 79.22 3,586,500
Dec 28, 2023 80.52 81.26 80.38 81.14 79.34 3,553,100
Dec 27, 2023 80.11 80.75 79.74 80.37 78.59 3,541,200
Dec 26, 2023 79.72 80.06 79.39 79.95 78.18 2,659,500
Dec 22, 2023 79.19 80.00 79.16 79.66 77.90 4,109,700
Dec 21, 2023 78.82 79.42 78.52 78.93 77.18 3,791,000
Dec 20, 2023 79.66 79.78 78.58 78.59 76.85 5,227,800
Dec 19, 2023 79.58 80.02 79.22 79.49 77.73 7,452,300
Dec 18, 2023 80.63 80.63 79.43 79.50 77.74 4,926,700
Dec 15, 2023 81.35 82.31 80.10 80.33 78.55 20,354,200
Dec 14, 2023 0.75 Dividend
Dec 14, 2023 82.40 82.46 81.07 81.78 79.97 8,531,100
Dec 13, 2023 81.30 83.12 80.89 83.09 80.52 10,582,400
Dec 12, 2023 80.78 81.18 80.06 80.82 78.32 6,118,200
Dec 11, 2023 79.63 80.84 79.46 80.09 77.61 8,190,000
Dec 8, 2023 78.11 79.24 77.94 79.02 76.57 6,568,400
Dec 7, 2023 79.58 79.81 77.85 78.05 75.63 8,588,600
Dec 6, 2023 79.25 80.18 79.04 79.36 76.90 5,745,300
Dec 5, 2023 78.37 79.28 77.85 79.02 76.57 6,276,900
Dec 4, 2023 77.29 78.47 77.16 78.34 75.91 8,194,600
Dec 1, 2023 76.78 77.66 76.20 77.65 75.25 5,400,200
Nov 30, 2023 75.38 76.74 75.31 76.60 74.23 10,393,600
Nov 29, 2023 74.85 75.45 74.68 75.23 72.90 5,091,700
Nov 28, 2023 74.80 74.95 74.19 74.51 72.20 6,792,700
Nov 27, 2023 75.11 75.30 74.52 74.92 72.60 4,552,100
Nov 24, 2023 75.89 75.99 75.03 75.38 73.05 1,931,000
Nov 22, 2023 74.99 75.73 74.90 75.70 73.36 4,419,100
Nov 21, 2023 76.00 76.15 74.54 74.69 72.38 5,120,400
Nov 20, 2023 75.23 76.10 75.07 76.00 73.65 7,012,200
Nov 17, 2023 74.89 75.51 74.57 75.45 73.11 7,874,500
Nov 16, 2023 75.53 76.15 73.99 74.52 72.21 6,820,700
Nov 15, 2023 74.23 75.46 74.11 75.04 72.72 7,102,100
Nov 14, 2023 75.32 75.72 74.55 74.72 72.41 5,534,400
Nov 13, 2023 75.37 75.65 74.54 74.93 72.61 4,742,500
Nov 10, 2023 75.46 76.03 74.86 75.92 73.57 5,946,700
Nov 9, 2023 77.53 77.71 74.72 74.98 72.66 8,878,900
Nov 8, 2023 77.49 78.26 75.09 77.90 75.49 13,103,500
Nov 7, 2023 81.07 81.35 80.32 80.61 78.11 7,609,000
Nov 6, 2023 81.67 81.98 80.74 81.14 78.63 6,649,800
Nov 3, 2023 82.00 82.59 81.51 81.59 79.06 7,040,000
Nov 2, 2023 79.81 81.31 79.64 81.23 78.72 6,166,100
Nov 1, 2023 79.00 80.42 78.81 80.19 77.71 5,446,100
Oct 31, 2023 77.59 78.71 77.46 78.54 76.11 4,684,100
Oct 30, 2023 76.92 77.99 76.90 77.77 75.36 4,760,800
Oct 27, 2023 78.39 78.50 76.33 76.62 74.25 6,037,800
Oct 26, 2023 78.51 78.95 77.64 78.50 76.07 4,630,900
Oct 25, 2023 77.91 78.60 77.43 78.39 75.96 5,148,000
Oct 24, 2023 77.59 78.54 77.28 78.15 75.73 5,424,800
Oct 23, 2023 77.70 77.97 77.17 77.56 75.16 4,049,700
Oct 20, 2023 78.74 79.09 77.74 77.80 75.39 5,183,700
Oct 19, 2023 79.07 79.87 78.23 78.44 76.01 5,563,400
Oct 18, 2023 80.47 80.71 79.53 79.67 77.20 6,781,900
Oct 17, 2023 79.19 81.07 78.61 80.48 77.99 10,602,200
Oct 16, 2023 77.74 79.44 77.63 79.20 76.75 6,958,200
Oct 13, 2023 77.19 77.86 76.97 77.65 75.25 5,651,800
Oct 12, 2023 76.88 77.11 76.29 76.76 74.38 4,037,900
Oct 11, 2023 76.25 77.01 76.01 76.96 74.58 4,434,100
Oct 10, 2023 75.06 76.46 74.78 75.97 73.62 5,040,100
Oct 9, 2023 74.78 75.34 74.24 75.06 72.74 3,394,000
Oct 6, 2023 74.46 75.01 73.91 74.74 72.43 4,635,200
Oct 5, 2023 74.67 75.03 74.15 74.70 72.39 4,781,900
Oct 4, 2023 73.30 74.82 73.25 74.74 72.43 4,707,600
Oct 3, 2023 73.21 73.87 72.87 73.27 71.00 6,075,300
Oct 2, 2023 75.00 75.04 73.16 74.10 71.81 4,578,700
Sep 29, 2023 75.51 75.75 74.58 74.94 72.62 4,179,900
Sep 28, 2023 75.79 76.05 75.21 75.42 73.09 3,482,900
Sep 27, 2023 75.67 76.06 75.14 75.55 73.21 4,443,100
Sep 26, 2023 75.41 76.27 75.32 75.53 73.19 5,643,900
Sep 25, 2023 74.75 74.93 74.53 74.83 72.51 3,885,700
Sep 22, 2023 74.76 75.61 74.35 75.01 72.69 4,351,800
Sep 21, 2023 75.88 76.14 75.22 75.27 72.94 5,271,600
Sep 20, 2023 75.98 76.39 75.73 75.82 73.47 4,826,300
Sep 19, 2023 75.39 76.13 75.26 75.77 73.42 4,002,700
Sep 18, 2023 75.86 76.15 75.14 75.62 73.28 3,337,800
Sep 15, 2023 77.21 77.41 75.42 75.67 73.33 11,145,100
Sep 14, 2023 0.75 Dividend
Sep 14, 2023 76.79 77.73 76.74 77.36 74.97 4,424,400
Sep 13, 2023 77.00 77.53 76.92 77.31 74.19 4,407,700
Sep 12, 2023 76.99 77.23 76.28 76.80 73.70 4,181,200
Sep 11, 2023 76.05 77.17 76.00 77.04 73.93 8,053,800
Sep 8, 2023 76.12 76.60 75.05 76.00 72.93 6,695,200
Sep 7, 2023 74.62 74.76 73.71 73.94 70.96 6,586,100
Sep 6, 2023 75.12 75.14 73.25 74.24 71.24 5,753,800
Sep 5, 2023 76.95 77.00 75.13 75.16 72.13 6,045,600

Related Tickers