GILEAD SCIENCES, INC.
(NASDAQ:GILD)
83.19 USD +0.38 (+0.45%)
Delayed Price / Updated:
3:15 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GILD -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$78.29 |
$75.74 |
$77.01 |
7,453,639 |
+0.65% |
07/25/2024 |
$77.34 |
$74.38 |
$76.51 |
11,733,380 |
+4.10% |
07/24/2024 |
$73.60 |
$71.42 |
$73.50 |
6,599,992 |
+3.27% |
07/23/2024 |
$72.29 |
$70.78 |
$71.17 |
4,502,431 |
-1.71% |
07/22/2024 |
$73.32 |
$72.02 |
$72.41 |
6,420,756 |
-0.21% |
07/19/2024 |
$73.74 |
$71.96 |
$72.56 |
5,571,805 |
-1.29% |
07/18/2024 |
$74.92 |
$72.50 |
$73.51 |
8,120,132 |
+0.29% |
07/17/2024 |
$73.98 |
$72.01 |
$73.30 |
7,220,076 |
+2.32% |
07/16/2024 |
$72.05 |
$70.33 |
$71.64 |
5,129,668 |
+1.17% |
07/15/2024 |
$71.25 |
$70.21 |
$70.81 |
7,569,321 |
+1.21% |
07/12/2024 |
$70.68 |
$69.91 |
$69.96 |
5,101,030 |
-0.01% |
07/11/2024 |
$70.30 |
$68.14 |
$69.97 |
9,598,371 |
+1.77% |
07/10/2024 |
$68.86 |
$67.65 |
$68.75 |
4,101,571 |
+1.46% |
07/09/2024 |
$67.97 |
$66.34 |
$67.76 |
5,364,467 |
+0.31% |
07/08/2024 |
$68.18 |
$67.03 |
$67.55 |
5,746,976 |
+1.29% |
07/05/2024 |
$66.93 |
$66.01 |
$66.69 |
4,211,698 |
+0.15% |
07/03/2024 |
$68.33 |
$66.58 |
$66.59 |
3,995,673 |
-2.65% |
07/02/2024 |
$68.49 |
$67.58 |
$68.40 |
4,846,198 |
-0.35% |
07/01/2024 |
$69.99 |
$68.50 |
$68.64 |
5,250,960 |
+0.04% |
06/28/2024 |
$69.00 |
$68.06 |
$68.61 |
9,590,049 |
-10.91% |