Gilead Sciences Historical Data

GILD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 18, 2021 $ 68
+0.97%
$ 136 billion $ 68
Nov 17, 2021 $ 67.36
+0.04%
$ 134.72 billion $ 67
Nov 16, 2021 $ 66.96
-0.19%
$ 133.92 billion $ 67
Nov 15, 2021 $ 67.09
+0.04%
$ 134.18 billion $ 67
Nov 14, 2021 $ 67.06
+0.00%
$ 134.12 billion $ 8,114
Nov 13, 2021 $ 67.06
+0.00%
$ 134.12 billion $ 8,114
Nov 12, 2021 $ 67.06
-0.15%
$ 134.12 billion $ 8,114
Nov 11, 2021 $ 67.16
+0.25%
$ 134.32 billion $ 67
Nov 10, 2021 $ 66.71
+1.28%
$ 133.42 billion $ 335
Nov 9, 2021 $ 65.87
+0.53%
$ 131.74 billion $ 1,977
Nov 8, 2021 $ 65.52
-0.27%
$ 131.04 billion $ 1,966
Nov 7, 2021 $ 65.7
+0.00%
$ 131.4 billion $ 66
Nov 6, 2021 $ 65.7
+0.00%
$ 131.4 billion $ 66
Nov 5, 2021 $ 65.7
-0.27%
$ 131.4 billion $ 66
Nov 4, 2021 $ 65.88
-1.79%
$ 131.76 billion $ 265
Nov 3, 2021 $ 66.56
+1.77%
$ 133.12 billion $ 66
Nov 2, 2021 $ 65.4
+0.03%
$ 130.8 billion $ 65
Nov 1, 2021 $ 64.8
+0.00%
$ 129.6 billion $ 389
Oct 31, 2021 $ 64.8
+0.00%
$ 129.6 billion $ 389
Oct 30, 2021 $ 64.8
+0.00%
$ 129.6 billion $ 389
Oct 29, 2021 $ 64.8
-3.44%
$ 129.6 billion $ 389
Oct 28, 2021 $ 67.11
+0.55%
$ 134.22 billion $ 67
Oct 27, 2021 $ 66.74
-0.67%
$ 133.48 billion $ 67
Oct 26, 2021 $ 67.96
+0.56%
$ 135.92 billion $ 544
Oct 25, 2021 $ 67.58
+1.75%
$ 135.16 billion $ 541
Oct 24, 2021 $ 66.42
+0.00%
$ 132.84 billion $ 66
Oct 23, 2021 $ 66.42
+0.00%
$ 132.84 billion $ 66
Oct 22, 2021 $ 66.42
-0.72%
$ 132.84 billion $ 66
Oct 21, 2021 $ 66.63
+0.23%
$ 133.26 billion $ 67
Oct 20, 2021 $ 66.48
-0.49%
$ 132.96 billion $ 2,127
Oct 19, 2021 $ 66.81
+1.21%
$ 133.62 billion $ 2,063
Oct 18, 2021 $ 66.01
-2.09%
$ 132.02 billion $ 2,040
Oct 17, 2021 $ 67.42
+0.00%
$ 134.84 billion $ 742
Oct 16, 2021 $ 67.42
+0.00%
$ 134.84 billion $ 742
Oct 15, 2021 $ 67.42
-0.79%
$ 134.84 billion $ 742
Oct 14, 2021 $ 67.96
+0.00%
$ 135.92 billion $ 136
Oct 8, 2021 $ 67.93
+0.07%
$ 135.86 billion $ 68
Oct 7, 2021 $ 67.88
+0.73%
$ 135.76 billion $ 68
Oct 6, 2021 $ 67.39
+0.46%
$ 134.78 billion $ 3,370
Sep 15, 2021 $ 70.08
+0.03%
$ 140.16 billion $ 70
Sep 14, 2021 $ 70.13
-1.34%
$ 140.26 billion $ 70
Sep 13, 2021 $ 71.08
+0.77%
$ 142.16 billion $ 213
Sep 12, 2021 $ 70.54
+0.00%
$ 141.08 billion $ 706
Sep 11, 2021 $ 70.54
+0.00%
$ 141.08 billion $ 706
Sep 10, 2021 $ 70.54
+0.16%
$ 141.08 billion $ 706
Sep 8, 2021 $ 71.72
+0.89%
$ 143.44 billion $ 72
Sep 7, 2021 $ 71.09
-0.96%
$ 142.18 billion $ 12,038
Sep 6, 2021 $ 71.78
+0.00%
$ 143.56 billion $ 143
Sep 5, 2021 $ 71.78
+0.00%
$ 143.56 billion $ 143
Sep 4, 2021 $ 71.78
+0.00%
$ 143.56 billion $ 143