Gilead Sciences Historical Data

GILD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 71.78
-0.47%
$ 143.56 billion $ 143
Sep 1, 2021 $ 72.09
-0.04%
$ 144.18 billion $ 577
Aug 31, 2021 $ 72.12
+0.43%
$ 144.24 billion $ 577
Aug 30, 2021 $ 71.81
+1.11%
$ 143.62 billion $ 144
Aug 25, 2021 $ 71.41
-0.35%
$ 142.82 billion $ 71
Aug 24, 2021 $ 71.66
+0.00%
$ 143.32 billion $ 72
Aug 23, 2021 $ 72.36
+0.00%
$ 144.72 billion $ 2,661
Aug 22, 2021 $ 72.36
+0.00%
$ 144.72 billion $ 2,677
Aug 21, 2021 $ 72.36
+0.00%
$ 144.72 billion $ 2,677
Aug 20, 2021 $ 72.36
+1.09%
$ 144.72 billion $ 2,677
Aug 19, 2021 $ 71.58
+0.20%
$ 143.16 billion $ 926
Aug 18, 2021 $ 71.44
-1.81%
$ 142.88 billion $ 214
Aug 17, 2021 $ 72.75
+1.89%
$ 145.5 billion $ 3,556
Aug 16, 2021 $ 71.4
+0.69%
$ 142.8 billion $ 71
Aug 15, 2021 $ 70.91
+0.00%
$ 141.82 billion $ 71
Aug 14, 2021 $ 70.91
+0.00%
$ 141.82 billion $ 71
Aug 13, 2021 $ 70.91
+0.40%
$ 141.82 billion $ 71
Aug 12, 2021 $ 70.61
+1.47%
$ 141.22 billion $ 71
Aug 11, 2021 $ 69.59
-1.36%
$ 139.18 billion $ 625
Aug 8, 2021 $ 68.51
+0.00%
$ 137.02 billion $ 3,015
Aug 7, 2021 $ 68.51
+0.00%
$ 137.02 billion $ 3,015
Aug 6, 2021 $ 68.51
-0.45%
$ 137.02 billion $ 3,015
Aug 4, 2021 $ 69.65
+0.65%
$ 139.31 billion $ 70
Aug 3, 2021 $ 69.24
+1.96%
$ 138.47 billion $ 69
Aug 2, 2021 $ 67.91
-0.43%
$ 135.83 billion $ 5,516
Jul 30, 2021 $ 69.4
+1.24%
$ 138.8 billion $ 208
Jul 29, 2021 $ 68.56
-2.27%
$ 137.12 billion $ 12,332
Jul 28, 2021 $ 70.15
+2.09%
$ 140.29 billion $ 7,691
Jul 27, 2021 $ 68.61
-0.19%
$ 137.22 billion $ 274
Jul 26, 2021 $ 68.71
-0.51%
$ 137.43 billion $ 618
Jul 25, 2021 $ 69.02
+0.07%
$ 5.23 million $ 1,585
Jul 24, 2021 $ 68.96
-0.09%
$ 5.23 million $ 1,583
Jul 23, 2021 $ 68.98
+1.16%
$ 5.23 million $ 1,584
Jul 22, 2021 $ 68.21
-0.45%
$ 5.17 million $ 68
Jul 15, 2021 $ 67.41
-0.17%
$ 5.11 million $ 67
Jul 14, 2021 $ 67.5
-0.41%
$ 5.12 million $ 68
Jul 12, 2021 $ 68.02
-0.13%
$ 5.16 million $ 339
Jul 11, 2021 $ 68.12
-0.01%
$ 5.17 million $ 339
Jul 10, 2021 $ 68.32
+0.34%
$ 5.18 million $ 340
Jul 9, 2021 $ 68.12
+0.86%
$ 5.17 million $ 339
Jul 8, 2021 $ 67.52
-0.07%
$ 5.12 million $ 203
Jun 25, 2021 $ 66.44
-0.87%
$ 5.04 million $ 66
Jun 24, 2021 $ 66.98
-1.26%
$ 5.08 million $ 67
Jun 17, 2021 $ 67.19
+0.48%
$ 5.09 million $ 67
Jun 16, 2021 $ 66.84
-1.31%
$ 5.07 million $ 67
Jun 15, 2021 $ 67.74
+0.34%
$ 5.14 million $ 68
Jun 14, 2021 $ 67.5
-1.86%
$ 5.12 million $ 2,910
Jun 13, 2021 $ 68.71
+0.23%
$ 5.21 million $ 550
Jun 12, 2021 $ 68.58
-0.12%
$ 5.2 million $ 549
Jun 11, 2021 $ 68.65
-1.07%
$ 5.21 million $ 549