Gilead Sciences Historical Data

GILD
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 62.56
+0.00%
$ -- $ 438
Sep 29, 2022 $ 62.56
-1.39%
$ 125.12 billion $ 438
Sep 14, 2022 $ 65.12
-0.36%
$ 130.23 billion $ 65
Sep 13, 2022 $ 65.35
-3.86%
$ 130.7 billion $ 65
Sep 12, 2022 $ 67.97
+0.05%
$ 135.95 billion $ 68
Aug 22, 2022 $ 65.17
-0.19%
$ 130.35 billion $ 521
Aug 21, 2022 $ 65.3
+0.00%
$ 130.6 billion $ 522
Aug 20, 2022 $ 65.3
+0.00%
$ 130.6 billion $ 522
Aug 19, 2022 $ 65.3
+0.28%
$ 130.6 billion $ 522
Aug 18, 2022 $ 64.97
-1.67%
$ 129.95 billion $ 260
Aug 17, 2022 $ 66.08
-0.68%
$ 132.16 billion $ 529
Aug 16, 2022 $ 65.85
-0.60%
$ 131.71 billion $ 66
Aug 15, 2022 $ 66.25
+3.18%
$ 132.5 billion $ 66
Aug 4, 2022 $ 62.47
-0.26%
$ 124.93 billion $ 62
Aug 3, 2022 $ 62.28
+3.69%
$ 124.57 billion $ 249
Aug 2, 2022 $ 60.07
+0.65%
$ 120.14 billion $ 60
Aug 1, 2022 $ 59.73
+0.08%
$ 119.46 billion $ 179
Jul 29, 2022 $ 60.42
+0.15%
$ 120.84 billion $ 242
Jul 28, 2022 $ 60.33
-1.19%
$ 120.66 billion $ 241
Jul 27, 2022 $ 60.94
+0.25%
$ 121.87 billion $ 2,498
Jul 26, 2022 $ 60.78
-0.18%
$ 121.57 billion $ 486
Jul 25, 2022 $ 61.34
+0.99%
$ 122.68 billion $ 245
Jul 24, 2022 $ 60.74
+0.00%
$ 121.48 billion $ 243
Jul 23, 2022 $ 60.74
+0.00%
$ 121.48 billion $ 243
Jul 22, 2022 $ 60.74
-0.30%
$ 121.48 billion $ 243
Jun 3, 2022 $ 63.98
+1.53%
$ 127.95 billion $ 64
Jun 2, 2022 $ 63.01
+0.20%
$ 126.02 billion $ 63
May 24, 2022 $ 63.72
+0.12%
$ 127.43 billion $ 64
May 23, 2022 $ 63.64
+0.14%
$ 127.28 billion $ 127
May 22, 2022 $ 63.55
+0.00%
$ 127.1 billion $ 127
May 21, 2022 $ 63.55
+0.00%
$ 127.1 billion $ 127
May 20, 2022 $ 63.55
-0.01%
$ 127.1 billion $ 127
May 11, 2022 $ 60.61
-1.97%
$ 121.23 billion $ 182
May 10, 2022 $ 61.83
+0.49%
$ 123.66 billion $ 185
May 9, 2022 $ 61.54
+1.58%
$ 123.07 billion $ 62
May 6, 2022 $ 61.3
-0.27%
$ 122.6 billion $ 184
May 5, 2022 $ 61.47
-1.01%
$ 122.93 billion $ 61
Apr 26, 2022 $ 62.2
-0.48%
$ 124.39 billion $ 62
Apr 25, 2022 $ 62.5
+0.22%
$ 124.99 billion $ 62
Apr 11, 2022 $ 62.24
+0.12%
$ 124.48 billion $ 124
Apr 10, 2022 $ 62.17
+0.00%
$ 124.33 billion $ 124
Apr 9, 2022 $ 62.17
+0.00%
$ 124.33 billion $ 124
Apr 8, 2022 $ 62.17
+1.65%
$ 124.33 billion $ 124
Apr 4, 2022 $ 59.7
+0.29%
$ 119.4 billion $ 119
Apr 3, 2022 $ 59.53
+0.00%
$ 119.06 billion $ 119
Apr 2, 2022 $ 59.53
+0.00%
$ 119.06 billion $ 119
Apr 1, 2022 $ 59.53
-0.20%
$ 119.06 billion $ 119
Mar 18, 2022 $ 58.8
-0.51%
$ 117.59 billion $ 118
Mar 17, 2022 $ 59.09
+1.68%
$ 118.19 billion $ 118
Mar 16, 2022 $ 58.12
-0.06%
$ 116.24 billion $ 116
Download