Gilead Sciences Historical Data

GILD Page 2
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $ 58.16
+0.28%
$ 116.31 billion $ 756
Mar 11, 2022 $ 58.95
+1.76%
$ 117.91 billion $ 59
Mar 10, 2022 $ 57.94
+0.79%
$ 115.87 billion $ 58
Mar 1, 2022 $ 60.06
-0.49%
$ 120.12 billion $ 60
Feb 28, 2022 $ 60.33
-0.33%
$ 120.65 billion $ 60
Feb 25, 2022 $ 60.61
-0.08%
$ 121.21 billion $ 909
Feb 24, 2022 $ 60.66
-1.25%
$ 121.31 billion $ 970
Feb 23, 2022 $ 61.42
+0.84%
$ 122.85 billion $ 61
Feb 22, 2022 $ 60.91
+0.14%
$ 121.83 billion $ 61
Feb 18, 2022 $ 61.19
-0.24%
$ 122.37 billion $ 61
Feb 17, 2022 $ 61.34
-0.26%
$ 122.67 billion $ 61
Feb 10, 2022 $ 62.8
-0.95%
$ 125.61 billion $ 63
Feb 9, 2022 $ 63.41
-0.74%
$ 126.82 billion $ 1,015
Feb 8, 2022 $ 63.87
+0.13%
$ 127.73 billion $ 64
Feb 7, 2022 $ 63.79
-0.03%
$ 127.57 billion $ 191
Feb 6, 2022 $ 63.81
+0.00%
$ 127.61 billion $ 128
Feb 5, 2022 $ 63.81
+0.00%
$ 127.61 billion $ 128
Feb 4, 2022 $ 63.81
-0.82%
$ 127.61 billion $ 128
Feb 3, 2022 $ 65.86
+0.16%
$ 131.71 billion $ 66
Feb 2, 2022 $ 65.7
-0.33%
$ 131.4 billion $ 263
Feb 1, 2022 $ 65.93
-1.15%
$ 131.86 billion $ 132
Jan 27, 2022 $ 68.55
+1.62%
$ 137.09 billion $ 69
Jan 26, 2022 $ 67.46
-0.22%
$ 134.91 billion $ 202
Jan 25, 2022 $ 68
-0.62%
$ 135.99 billion $ 68
Jan 24, 2022 $ 68.42
+0.37%
$ 136.84 billion $ 137
Jan 18, 2022 $ 71.48
-0.10%
$ 142.96 billion $ 357
Jan 17, 2022 $ 71.56
+0.00%
$ 143.11 billion $ 358
Jan 16, 2022 $ 71.56
+0.00%
$ 143.11 billion $ 358
Jan 15, 2022 $ 71.56
+0.00%
$ 143.11 billion $ 358
Jan 14, 2022 $ 71.56
-0.65%
$ 143.11 billion $ 358
Jan 7, 2022 $ 71.44
-0.13%
$ 142.87 billion $ 143
Jan 6, 2022 $ 71.53
-1.12%
$ 143.05 billion $ 143
Jan 5, 2022 $ 72.34
+0.31%
$ 144.67 billion $ 145
Jan 4, 2022 $ 72.12
-0.29%
$ 144.23 billion $ 288
Dec 30, 2021 $ 73.5
-0.01%
$ 147.01 billion $ 147
Dec 29, 2021 $ 73.51
+0.47%
$ 147.02 billion $ 147
Dec 28, 2021 $ 73.16
+0.65%
$ 146.33 billion $ 146
Dec 27, 2021 $ 72.69
+0.54%
$ 145.38 billion $ 7,269
Dec 26, 2021 $ 72.3
+0.00%
$ 144.6 billion $ 145
Dec 25, 2021 $ 72.3
+0.00%
$ 144.6 billion $ 145
Dec 24, 2021 $ 72.3
+0.00%
$ 144.6 billion $ 145
Dec 23, 2021 $ 72.3
-0.30%
$ 144.6 billion $ 145
Dec 22, 2021 $ 72.14
+0.45%
$ 144.29 billion $ 7,215
Dec 21, 2021 $ 71.83
-1.05%
$ 143.65 billion $ 7,183
Dec 20, 2021 $ 72.59
+0.53%
$ 145.18 billion $ 145
Dec 16, 2021 $ 72.64
+2.19%
$ 145.29 billion $ 73
Dec 15, 2021 $ 71.09
+0.49%
$ 142.17 billion $ 71
Nov 23, 2021 $ 70.32
+0.51%
$ 140.64 billion $ 211
Nov 22, 2021 $ 69.97
+2.30%
$ 139.93 billion $ 840
Nov 19, 2021 $ 68.03
+0.04%
$ 136.05 billion $ 68