GILEAD SCIENCES, INC. (NASDAQ:GILD)
78.34 USD 
+0.69 (+0.89%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GILD -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $78.47 | $77.16 | $78.34 | 8,194,691 | +0.89%  |
| 12/01/2023 | $77.66 | $76.20 | $77.65 | 5,400,471 | +1.37% |
| 11/30/2023 | $76.74 | $75.31 | $76.60 | 10,393,741 | +1.82% |
| 11/29/2023 | $75.45 | $74.68 | $75.23 | 5,091,775 | +0.97% |
| 11/28/2023 | $74.95 | $74.19 | $74.51 | 6,792,720 | -0.55%  |
| 11/27/2023 | $75.30 | $74.52 | $74.92 | 4,552,184 | -0.61% |
| 11/24/2023 | $75.99 | $75.03 | $75.38 | 1,931,048 | -0.42% |
| 11/22/2023 | $75.73 | $74.90 | $75.70 | 4,419,129 | +1.35% |
| 11/21/2023 | $76.15 | $74.54 | $74.69 | 5,120,372 | -1.72% |
| 11/20/2023 | $76.10 | $75.07 | $76.00 | 7,012,251 | +0.73% |
| 11/17/2023 | $75.51 | $74.57 | $75.45 | 7,874,576 | +1.25% |
| 11/16/2023 | $76.15 | $73.99 | $74.52 | 6,820,760 | -0.69% |
| 11/15/2023 | $75.46 | $74.11 | $75.04 | 7,102,130 | +0.43% |
| 11/14/2023 | $75.72 | $74.55 | $74.72 | 5,534,445 | -0.28% |
| 11/13/2023 | $75.65 | $74.54 | $74.93 | 4,742,560 | -1.30% |
| 11/10/2023 | $76.03 | $74.87 | $75.92 | 5,946,775 | +1.25% |
| 11/09/2023 | $77.90 | $74.73 | $74.98 | 8,878,924 | -3.75% |
| 11/08/2023 | $78.26 | $75.09 | $77.90 | 13,103,484 | -3.36% |
| 11/07/2023 | $81.35 | $80.32 | $80.61 | 7,609,016 | -0.65% |
| 11/06/2023 | $81.98 | $80.74 | $81.14 | 6,649,996 | +3.57% |