NasdaqGS - Delayed Quote USD

Gilead Sciences, Inc. (GILD)

67.03 +0.08 (+0.12%)
At close: April 23 at 4:00 PM EDT
66.66 -0.37 (-0.55%)
After hours: April 23 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 67.09 67.68 67.00 67.03 67.03 5,222,300
Apr 22, 2024 66.93 67.57 66.74 66.95 66.95 5,622,400
Apr 19, 2024 66.25 66.83 66.16 66.76 66.76 10,657,000
Apr 18, 2024 67.01 67.02 65.90 66.16 66.16 6,442,200
Apr 17, 2024 67.35 67.55 66.89 66.93 66.93 5,287,700
Apr 16, 2024 67.80 67.89 67.19 67.31 67.31 4,974,900
Apr 15, 2024 68.27 68.46 67.70 67.75 67.75 7,717,800
Apr 12, 2024 68.52 68.62 67.62 68.07 68.07 5,691,400
Apr 11, 2024 68.46 69.03 68.31 68.65 68.65 6,071,500
Apr 10, 2024 69.76 69.76 68.06 68.12 68.12 7,983,100
Apr 9, 2024 69.16 69.95 69.11 69.94 69.94 5,928,100
Apr 8, 2024 69.05 69.55 69.05 69.42 69.42 4,589,100
Apr 5, 2024 69.69 70.01 68.54 69.58 69.58 6,599,300
Apr 4, 2024 71.24 71.39 69.40 69.55 69.55 7,341,200
Apr 3, 2024 72.00 72.17 70.70 70.89 70.89 5,145,300
Apr 2, 2024 72.82 72.85 71.90 72.09 72.09 6,139,000
Apr 1, 2024 73.22 73.22 72.38 72.88 72.88 3,796,100
Mar 28, 2024 73.25 73.87 73.20 73.25 73.25 8,369,500
Mar 27, 2024 72.92 73.06 72.55 73.01 73.01 7,747,600
Mar 26, 2024 72.32 72.66 72.11 72.41 72.41 5,362,800
Mar 25, 2024 72.50 72.84 72.20 72.58 72.58 5,543,800
Mar 22, 2024 73.11 73.23 72.56 72.61 72.61 7,730,500
Mar 21, 2024 73.90 74.28 73.03 73.09 73.09 5,836,900
Mar 20, 2024 73.27 73.98 72.80 73.98 73.98 7,311,400
Mar 19, 2024 73.34 73.77 73.19 73.41 73.41 8,661,700
Mar 18, 2024 73.69 74.17 73.21 73.26 73.26 6,939,600
Mar 15, 2024 74.25 74.66 73.29 73.69 73.69 13,963,700
Mar 14, 2024 0.77 Dividend
Mar 14, 2024 74.72 75.02 73.82 74.21 74.21 8,399,300
Mar 13, 2024 75.49 76.18 74.96 75.94 75.17 6,003,000
Mar 12, 2024 75.25 75.34 74.25 75.08 74.32 7,056,300
Mar 11, 2024 74.88 76.21 74.83 75.32 74.56 7,394,900
Mar 8, 2024 73.96 75.44 73.66 75.12 74.36 9,518,300
Mar 7, 2024 72.97 74.08 72.68 73.66 72.91 9,902,800
Mar 6, 2024 72.88 73.32 72.51 72.63 71.89 6,170,300
Mar 5, 2024 72.40 73.01 72.10 72.99 72.25 6,280,400
Mar 4, 2024 72.39 72.60 71.96 72.25 71.52 5,749,900
Mar 1, 2024 72.28 72.66 72.04 72.31 71.58 5,400,900
Feb 29, 2024 72.72 72.91 71.92 72.10 71.37 8,583,200
Feb 28, 2024 73.18 73.25 72.61 72.70 71.96 4,245,600
Feb 27, 2024 72.85 73.14 72.63 73.02 72.28 6,090,400
Feb 26, 2024 73.50 73.89 72.84 72.95 72.21 5,177,900
Feb 23, 2024 73.25 74.24 73.00 73.55 72.80 5,573,500
Feb 22, 2024 72.26 72.89 71.83 72.78 72.04 7,323,600
Feb 21, 2024 72.51 73.29 72.51 73.20 72.46 6,233,600
Feb 20, 2024 71.59 72.73 71.45 72.04 71.31 7,874,200
Feb 16, 2024 73.00 73.09 71.37 71.58 70.85 12,822,500
Feb 15, 2024 73.04 73.57 72.81 73.37 72.63 5,482,900
Feb 14, 2024 73.11 73.83 72.83 73.04 72.30 7,487,700
Feb 13, 2024 74.69 74.77 72.97 73.53 72.78 8,560,100
Feb 12, 2024 73.41 75.14 73.11 74.45 73.70 7,605,800
Feb 9, 2024 73.82 74.12 72.81 73.67 72.92 10,718,300
Feb 8, 2024 74.40 74.59 73.03 73.80 73.05 8,815,200
Feb 7, 2024 76.21 76.45 73.94 74.42 73.67 12,449,800
Feb 6, 2024 76.87 77.87 76.71 77.72 76.93 8,121,200
Feb 5, 2024 76.65 77.05 76.01 76.71 75.93 6,690,400
Feb 2, 2024 77.61 77.99 76.91 76.96 76.18 7,588,800
Feb 1, 2024 78.00 78.58 77.40 78.16 77.37 7,698,000
Jan 31, 2024 78.79 79.03 78.01 78.26 77.47 7,637,300
Jan 30, 2024 78.80 78.90 77.96 78.62 77.82 8,102,400
Jan 29, 2024 79.65 80.01 78.91 79.07 78.27 6,586,000
Jan 26, 2024 80.23 80.51 79.40 79.52 78.71 5,481,400
Jan 25, 2024 80.08 81.06 79.55 80.23 79.42 8,337,400
Jan 24, 2024 79.56 79.90 78.48 79.53 78.72 7,563,000
Jan 23, 2024 78.54 79.88 78.39 79.48 78.67 7,837,600
Jan 22, 2024 80.50 80.75 77.37 78.43 77.63 20,378,600
Jan 19, 2024 86.38 87.87 86.09 87.29 86.40 6,399,400
Jan 18, 2024 85.76 86.55 85.33 86.40 85.52 6,260,500
Jan 17, 2024 85.83 86.58 85.57 86.48 85.60 5,809,500
Jan 16, 2024 85.85 86.09 85.31 85.99 85.12 5,139,500
Jan 12, 2024 85.88 86.45 85.64 86.38 85.50 5,883,900
Jan 11, 2024 84.32 85.48 84.04 85.39 84.52 5,862,000
Jan 10, 2024 83.90 84.94 83.37 84.50 83.64 8,386,600
Jan 9, 2024 83.52 86.29 83.19 86.06 85.19 7,601,600
Jan 8, 2024 82.86 84.07 82.50 83.99 83.14 8,641,200
Jan 5, 2024 84.30 84.52 83.25 83.31 82.47 7,369,000
Jan 4, 2024 83.79 84.95 83.44 84.48 83.62 5,881,000
Jan 3, 2024 83.65 84.21 82.97 83.48 82.63 7,329,600
Jan 2, 2024 80.91 83.76 80.87 83.24 82.40 7,417,500
Dec 29, 2023 81.07 81.30 80.69 81.01 80.19 3,586,500
Dec 28, 2023 80.52 81.26 80.38 81.14 80.32 3,553,100
Dec 27, 2023 80.11 80.75 79.74 80.37 79.56 3,541,200
Dec 26, 2023 79.72 80.06 79.39 79.95 79.14 2,659,500
Dec 22, 2023 79.19 80.00 79.16 79.66 78.85 4,109,700
Dec 21, 2023 78.82 79.42 78.52 78.93 78.13 3,791,000
Dec 20, 2023 79.66 79.78 78.58 78.59 77.79 5,227,800
Dec 19, 2023 79.58 80.02 79.22 79.49 78.68 7,452,300
Dec 18, 2023 80.63 80.63 79.43 79.50 78.69 4,926,700
Dec 15, 2023 81.35 82.31 80.10 80.33 79.52 20,354,200
Dec 14, 2023 0.75 Dividend
Dec 14, 2023 82.40 82.46 81.07 81.78 80.95 8,531,100
Dec 13, 2023 81.30 83.12 80.89 83.09 81.51 10,582,400
Dec 12, 2023 80.78 81.18 80.06 80.82 79.28 6,118,200
Dec 11, 2023 79.63 80.84 79.46 80.09 78.56 8,190,000
Dec 8, 2023 78.11 79.24 77.94 79.02 77.51 6,568,400
Dec 7, 2023 79.58 79.81 77.85 78.05 76.56 8,588,600
Dec 6, 2023 79.25 80.18 79.04 79.36 77.85 5,745,300
Dec 5, 2023 78.37 79.28 77.85 79.02 77.51 6,276,900
Dec 4, 2023 77.29 78.47 77.16 78.34 76.85 8,194,600
Dec 1, 2023 76.78 77.66 76.20 77.65 76.17 5,400,200
Nov 30, 2023 75.38 76.74 75.31 76.60 75.14 10,393,600
Nov 29, 2023 74.85 75.45 74.68 75.23 73.80 5,091,700
Nov 28, 2023 74.80 74.95 74.19 74.51 73.09 6,792,700
Nov 27, 2023 75.11 75.30 74.52 74.92 73.49 4,552,100
Nov 24, 2023 75.89 75.99 75.03 75.38 73.94 1,931,000
Nov 22, 2023 74.99 75.73 74.90 75.70 74.26 4,419,100
Nov 21, 2023 76.00 76.15 74.54 74.69 73.27 5,120,400
Nov 20, 2023 75.23 76.10 75.07 76.00 74.55 7,012,200
Nov 17, 2023 74.89 75.51 74.57 75.45 74.01 7,874,500
Nov 16, 2023 75.53 76.15 73.99 74.52 73.10 6,820,700
Nov 15, 2023 74.23 75.46 74.11 75.04 73.61 7,102,100
Nov 14, 2023 75.32 75.72 74.55 74.72 73.29 5,534,400
Nov 13, 2023 75.37 75.65 74.54 74.93 73.50 4,742,500
Nov 10, 2023 75.46 76.03 74.86 75.92 74.47 5,946,700
Nov 9, 2023 77.53 77.71 74.72 74.98 73.55 8,878,900
Nov 8, 2023 77.49 78.26 75.09 77.90 76.41 13,103,500
Nov 7, 2023 81.07 81.35 80.32 80.61 79.07 7,609,000
Nov 6, 2023 81.67 81.98 80.74 81.14 79.59 6,649,800
Nov 3, 2023 82.00 82.59 81.51 81.59 80.03 7,040,000
Nov 2, 2023 79.81 81.31 79.64 81.23 79.68 6,166,100
Nov 1, 2023 79.00 80.42 78.81 80.19 78.66 5,446,100
Oct 31, 2023 77.59 78.71 77.46 78.54 77.04 4,684,100
Oct 30, 2023 76.92 77.99 76.90 77.77 76.29 4,760,800
Oct 27, 2023 78.39 78.50 76.33 76.62 75.16 6,037,800
Oct 26, 2023 78.51 78.95 77.64 78.50 77.00 4,630,900
Oct 25, 2023 77.91 78.60 77.43 78.39 76.89 5,148,000
Oct 24, 2023 77.59 78.54 77.28 78.15 76.66 5,424,800
Oct 23, 2023 77.70 77.97 77.17 77.56 76.08 4,049,700
Oct 20, 2023 78.74 79.09 77.74 77.80 76.32 5,183,700
Oct 19, 2023 79.07 79.87 78.23 78.44 76.94 5,563,400
Oct 18, 2023 80.47 80.71 79.53 79.67 78.15 6,781,900
Oct 17, 2023 79.19 81.07 78.61 80.48 78.94 10,602,200
Oct 16, 2023 77.74 79.44 77.63 79.20 77.69 6,958,200
Oct 13, 2023 77.19 77.86 76.97 77.65 76.17 5,651,800
Oct 12, 2023 76.88 77.11 76.29 76.76 75.30 4,037,900
Oct 11, 2023 76.25 77.01 76.01 76.96 75.49 4,434,100
Oct 10, 2023 75.06 76.46 74.78 75.97 74.52 5,040,100
Oct 9, 2023 74.78 75.34 74.24 75.06 73.63 3,394,000
Oct 6, 2023 74.46 75.01 73.91 74.74 73.31 4,635,200
Oct 5, 2023 74.67 75.03 74.15 74.70 73.28 4,781,900
Oct 4, 2023 73.30 74.82 73.25 74.74 73.31 4,707,600
Oct 3, 2023 73.21 73.87 72.87 73.27 71.87 6,075,300
Oct 2, 2023 75.00 75.04 73.16 74.10 72.69 4,578,700
Sep 29, 2023 75.51 75.75 74.58 74.94 73.51 4,179,900
Sep 28, 2023 75.79 76.05 75.21 75.42 73.98 3,482,900
Sep 27, 2023 75.67 76.06 75.14 75.55 74.11 4,443,100
Sep 26, 2023 75.41 76.27 75.32 75.53 74.09 5,643,900
Sep 25, 2023 74.75 74.93 74.53 74.83 73.40 3,885,700
Sep 22, 2023 74.76 75.61 74.35 75.01 73.58 4,351,800
Sep 21, 2023 75.88 76.14 75.22 75.27 73.83 5,271,600
Sep 20, 2023 75.98 76.39 75.73 75.82 74.37 4,826,300
Sep 19, 2023 75.39 76.13 75.26 75.77 74.32 4,002,700
Sep 18, 2023 75.86 76.15 75.14 75.62 74.18 3,337,800
Sep 15, 2023 77.21 77.41 75.42 75.67 74.23 11,145,100
Sep 14, 2023 0.75 Dividend
Sep 14, 2023 76.79 77.73 76.74 77.36 75.88 4,424,400
Sep 13, 2023 77.00 77.53 76.92 77.31 75.10 4,407,700
Sep 12, 2023 76.99 77.23 76.28 76.80 74.60 4,181,200
Sep 11, 2023 76.05 77.17 76.00 77.04 74.84 8,053,800
Sep 8, 2023 76.12 76.60 75.05 76.00 73.83 6,695,200
Sep 7, 2023 74.62 74.76 73.71 73.94 71.83 6,586,100
Sep 6, 2023 75.12 75.14 73.25 74.24 72.12 5,753,800
Sep 5, 2023 76.95 77.00 75.13 75.16 73.01 6,045,600
Sep 1, 2023 77.22 77.41 76.47 76.65 74.46 2,993,000
Aug 31, 2023 77.28 77.41 76.24 76.48 74.29 9,200,000
Aug 30, 2023 78.22 78.50 77.53 77.66 75.44 3,297,900
Aug 29, 2023 77.25 78.25 77.05 78.21 75.97 4,156,300
Aug 28, 2023 77.29 77.49 76.63 77.04 74.84 2,783,500
Aug 25, 2023 76.61 77.19 76.07 76.86 74.66 3,773,300
Aug 24, 2023 77.25 78.14 76.29 76.33 74.15 4,793,900
Aug 23, 2023 78.30 78.98 76.96 77.04 74.84 7,422,800
Aug 22, 2023 75.69 76.75 75.36 76.35 74.17 4,536,500
Aug 21, 2023 75.67 76.26 75.54 75.94 73.77 5,359,200
Aug 18, 2023 76.55 76.71 75.70 75.88 73.71 6,483,800
Aug 17, 2023 77.99 78.11 76.50 76.50 74.31 5,741,200
Aug 16, 2023 79.12 80.55 77.91 78.00 75.77 7,264,600
Aug 15, 2023 79.63 80.21 78.96 79.64 77.36 3,798,600
Aug 14, 2023 80.06 80.42 79.52 79.85 77.57 3,682,000
Aug 11, 2023 80.00 80.13 79.46 80.00 77.71 3,383,600
Aug 10, 2023 80.38 81.09 79.95 80.00 77.71 3,776,200
Aug 9, 2023 80.57 81.43 80.03 80.17 77.88 4,551,300
Aug 8, 2023 80.69 80.92 78.78 80.08 77.79 5,546,500
Aug 7, 2023 78.33 80.97 77.94 80.67 78.36 6,831,500
Aug 4, 2023 77.38 80.14 77.25 78.68 76.43 9,061,800
Aug 3, 2023 75.72 75.82 75.17 75.53 73.37 5,747,700
Aug 2, 2023 76.00 76.32 75.35 75.68 73.52 5,325,400
Aug 1, 2023 76.09 76.38 75.10 75.68 73.52 4,025,300
Jul 31, 2023 76.67 76.89 75.85 76.14 73.96 6,059,500
Jul 28, 2023 76.42 77.32 76.34 76.86 74.66 5,026,500
Jul 27, 2023 77.33 78.28 76.40 76.51 74.32 6,258,600
Jul 26, 2023 76.77 77.38 76.61 77.19 74.98 4,049,700
Jul 25, 2023 77.02 78.15 76.86 77.23 75.02 5,298,400
Jul 24, 2023 79.82 80.18 76.25 77.66 75.44 11,333,500
Jul 21, 2023 80.41 81.13 80.00 80.64 78.33 14,982,100
Jul 20, 2023 79.56 80.78 79.54 79.94 77.65 6,046,000
Jul 19, 2023 78.10 79.60 78.10 78.96 76.70 5,351,600
Jul 18, 2023 77.54 78.86 77.40 78.22 75.98 5,244,900
Jul 17, 2023 76.67 77.76 76.46 77.48 75.26 4,954,600
Jul 14, 2023 76.61 77.64 76.46 77.19 74.98 6,071,700
Jul 13, 2023 76.70 77.29 76.30 76.71 74.52 3,341,700
Jul 12, 2023 76.36 77.18 76.33 76.38 74.20 5,185,100
Jul 11, 2023 75.49 76.25 75.36 76.12 73.94 3,530,200
Jul 10, 2023 74.50 75.88 74.45 75.69 73.53 5,554,900
Jul 7, 2023 75.66 75.94 74.33 74.42 72.29 6,549,400
Jul 6, 2023 76.91 77.04 76.02 76.24 74.06 5,020,300
Jul 5, 2023 76.57 77.60 76.10 77.24 75.03 5,308,300
Jul 3, 2023 76.26 76.84 75.84 76.72 74.53 3,437,300
Jun 30, 2023 76.49 77.24 76.16 77.07 74.87 6,017,200
Jun 29, 2023 75.88 76.48 75.49 76.01 73.84 5,295,800
Jun 28, 2023 75.92 76.22 75.25 76.18 74.00 4,486,900
Jun 27, 2023 76.65 76.89 75.80 76.01 73.84 5,111,200
Jun 26, 2023 77.20 77.20 74.96 76.56 74.37 6,106,200
Jun 23, 2023 78.33 78.36 77.26 77.47 75.26 4,815,500
Jun 22, 2023 77.75 78.19 77.31 78.11 75.88 3,408,800
Jun 21, 2023 77.67 78.45 77.00 77.61 75.39 5,342,300
Jun 20, 2023 78.64 79.18 77.71 77.71 75.49 5,410,000
Jun 16, 2023 79.25 79.53 78.50 78.86 76.61 13,982,400
Jun 15, 2023 78.28 79.01 77.77 79.00 76.74 6,526,200
Jun 14, 2023 0.75 Dividend
Jun 14, 2023 78.04 78.40 77.32 77.95 75.72 6,069,400
Jun 13, 2023 77.00 78.50 76.90 78.45 75.48 4,920,500
Jun 12, 2023 78.20 78.30 76.81 77.86 74.91 5,687,100
Jun 9, 2023 77.52 78.40 77.28 78.12 75.16 6,375,300
Jun 8, 2023 75.76 78.46 75.76 78.40 75.43 8,860,500
Jun 7, 2023 76.15 76.23 75.12 76.08 73.20 7,037,500
Jun 6, 2023 78.29 78.43 76.02 76.20 73.31 5,408,500
Jun 5, 2023 77.82 78.03 77.18 77.72 74.78 5,744,100
Jun 2, 2023 76.12 77.99 75.80 77.89 74.94 4,877,200
Jun 1, 2023 77.54 77.54 75.87 76.21 73.32 5,031,200
May 31, 2023 76.62 77.02 76.27 76.94 74.03 8,073,100
May 30, 2023 76.52 76.87 76.01 76.33 73.44 5,038,500
May 26, 2023 78.00 78.62 77.01 77.09 74.17 5,439,000
May 25, 2023 77.47 78.18 76.26 77.65 74.71 8,118,100
May 24, 2023 79.12 79.26 78.14 79.05 76.06 5,863,900
May 23, 2023 78.60 79.56 78.10 78.58 75.60 4,542,900
May 22, 2023 79.30 79.85 78.40 78.62 75.64 3,559,500
May 19, 2023 78.78 79.62 78.65 78.85 75.86 5,694,300
May 18, 2023 78.88 79.05 77.36 78.21 75.25 5,049,900
May 17, 2023 78.15 79.02 77.05 78.81 75.82 5,506,900
May 16, 2023 79.77 79.77 78.16 78.32 75.35 5,764,300
May 15, 2023 78.07 78.40 77.83 78.38 75.41 2,723,300
May 12, 2023 78.77 79.08 77.91 78.17 75.21 3,518,600
May 11, 2023 78.16 78.76 77.45 78.70 75.72 5,123,500
May 10, 2023 78.77 78.84 77.16 78.11 75.15 5,613,900
May 9, 2023 78.31 79.28 78.30 78.80 75.82 4,546,600
May 8, 2023 79.61 79.66 78.13 78.59 75.61 3,823,400
May 5, 2023 78.75 79.83 78.22 79.75 76.73 4,613,700
May 4, 2023 79.61 79.68 78.41 78.52 75.55 4,564,200
May 3, 2023 80.49 80.90 79.12 79.45 76.44 5,057,400
May 2, 2023 81.53 82.04 80.08 80.44 77.39 5,647,900
May 1, 2023 82.47 82.55 81.20 81.42 78.34 5,561,300
Apr 28, 2023 82.52 82.85 80.08 82.21 79.10 10,708,800
Apr 27, 2023 83.74 83.86 82.42 83.55 80.39 8,659,000
Apr 26, 2023 84.24 84.42 82.90 83.74 80.57 4,439,500
Apr 25, 2023 86.95 87.08 85.50 85.59 82.35 5,378,600
Apr 24, 2023 86.62 87.37 86.49 86.70 83.42 6,630,800

Related Tickers

BMY Bristol-Myers Squibb Company
48.99
-0.31%
 
BIIB Biogen Inc.
193.18
-0.48%
 
AMGN Amgen Inc.
273.54
+0.60%
 
PFE Pfizer Inc.
26.32
+0.23%
 
MRK Merck & Co., Inc.
126.88
-0.05%
 
ABBV AbbVie Inc.
169.54
+0.98%
 
JNJ Johnson & Johnson
149.56
+0.30%
 
GSK GSK plc
41.24
+1.60%
 
AZN AstraZeneca PLC
70.85
+1.03%
 
NVS Novartis AG
97.28
+2.27%