Gilead Sciences Historical Data

GILD Page 11
Download
Date Close Price change Market cap Trading volume
Jun 14, 2020 $ 73.17
-0.66%
$ 5.55 million $ 73
Jun 13, 2020 $ 73.67
+0.34%
$ 5.59 million $ 74
Jun 12, 2020 $ 73.43
+0.60%
$ 5.57 million $ 73
Jun 11, 2020 $ 72.98
-5.72%
$ 5.53 million $ 219
Jun 10, 2020 $ 77.41
-0.60%
$ 5.87 million $ 1,703
Jun 9, 2020 $ 77.88
+1.00%
$ 5.91 million $ 7,243
Jun 8, 2020 $ 77.1
+0.27%
$ 5.85 million $ 2,467
Jun 7, 2020 $ 76.9
-0.10%
$ 5.83 million $ 77
Jun 6, 2020 $ 76.97
+0.05%
$ 5.84 million $ 77
Jun 5, 2020 $ 76.93
-0.82%
$ 5.83 million $ 77
Jun 4, 2020 $ 77.57
+4.04%
$ 5.88 million $ 3,568
Jun 3, 2020 $ 74.57
+1.41%
$ 5.65 million $ 12,229
Jun 2, 2020 $ 73.54
-2.28%
$ 5.58 million $ 4,780
Jun 1, 2020 $ 75.24
-3.18%
$ 5.71 million $ 17,983
May 31, 2020 $ 77.7
-0.01%
$ 5.89 million $ 1,010
May 30, 2020 $ 77.71
-0.09%
$ 5.89 million $ 1,010
May 29, 2020 $ 77.79
+3.27%
$ 5.9 million $ 1,011
May 28, 2020 $ 75.32
+1.21%
$ 5.71 million $ 377
May 27, 2020 $ 74.42
+1.72%
$ 5.64 million $ 149
May 26, 2020 $ 73.16
+0.11%
$ 5.55 million $ 8,413
May 25, 2020 $ 73.08
-0.37%
$ 5.54 million $ 146
May 24, 2020 $ 73.34
+0.01%
$ 5.56 million $ 147
May 23, 2020 $ 73.33
+0.03%
$ 5.56 million $ 147
May 22, 2020 $ 73.31
-0.51%
$ 5.56 million $ 147
May 21, 2020 $ 73.69
-0.27%
$ 5.59 million $ 147
May 20, 2020 $ 73.89
+2.19%
$ 5.6 million $ 517
May 19, 2020 $ 72.3
-3.30%
$ 5.48 million $ 4,483
May 18, 2020 $ 74.79
-1.93%
$ 5.67 million $ 523
May 17, 2020 $ 76.25
-0.10%
$ 5.78 million $ 153
May 16, 2020 $ 76.33
-0.14%
$ 5.79 million $ 153
May 15, 2020 $ 76.43
-1.13%
$ 5.8 million $ 153
May 14, 2020 $ 77.3
+0.33%
$ 5.86 million $ 3,633
May 13, 2020 $ 77.05
-1.10%
$ 5.84 million $ 3,005
May 12, 2020 $ 77.91
-3.58%
$ 5.91 million $ 935
May 11, 2020 $ 80.8
+4.30%
$ 6.13 million $ 1,616
May 10, 2020 $ 77.47
+0.01%
$ 5.87 million $ 1,549
May 9, 2020 $ 77.46
+0.03%
$ 5.87 million $ 1,549
May 8, 2020 $ 77.44
+0.07%
$ 5.87 million $ 1,549
Download