Gilead Sciences Historical Data

GILD Page 6
Download
Date Close Price change Market cap Trading volume
Mar 25, 2021 $ 63.91
-0.59%
$ 4.85 million $ 1,087
Mar 24, 2021 $ 64.31
-0.15%
$ 4.88 million $ 322
Mar 23, 2021 $ 64.42
-0.75%
$ 4.89 million $ 1,546
Mar 22, 2021 $ 64.17
-0.22%
$ 4.87 million $ 193
Mar 21, 2021 $ 64.31
+0.06%
$ 4.88 million $ 193
Mar 20, 2021 $ 64.3
-0.01%
$ 4.88 million $ 193
Mar 19, 2021 $ 64.3
+0.37%
$ 4.88 million $ 193
Mar 18, 2021 $ 64.06
+0.45%
$ 4.86 million $ 1,281
Mar 17, 2021 $ 63.74
-0.65%
$ 4.83 million $ 1,020
Mar 16, 2021 $ 64.11
+1.80%
$ 4.86 million $ 577
Mar 15, 2021 $ 62.99
+2.61%
$ 4.78 million $ 2,268
Mar 14, 2021 $ 61.46
-0.10%
$ 4.66 million $ 2,397
Mar 13, 2021 $ 61.53
+0.02%
$ 4.67 million $ 2,400
Mar 12, 2021 $ 61.53
-2.33%
$ 4.67 million $ 2,399
Mar 11, 2021 $ 63
-1.15%
$ 4.78 million $ 1,008
Mar 10, 2021 $ 63.77
-0.85%
$ 4.84 million $ 3,699
Mar 9, 2021 $ 64.29
-0.65%
$ 4.87 million $ 64
Mar 8, 2021 $ 64.7
+0.38%
$ 4.91 million $ 1,876
Mar 7, 2021 $ 64.5
-0.03%
$ 4.89 million $ 129
Mar 6, 2021 $ 64.53
+0.03%
$ 4.89 million $ 129
Mar 5, 2021 $ 64.53
+2.26%
$ 4.89 million $ 129
Mar 4, 2021 $ 63.12
-0.21%
$ 4.79 million $ 1,262
Mar 2, 2021 $ 61.44
-1.40%
$ 4.66 million $ 246
Mar 1, 2021 $ 62.32
+1.39%
$ 4.73 million $ 249
Feb 28, 2021 $ 61.45
+0.07%
$ 4.66 million $ 1,352
Feb 27, 2021 $ 61.45
-0.06%
$ 4.66 million $ 1,352
Feb 26, 2021 $ 61.45
-1.84%
$ 4.66 million $ 1,352
Feb 25, 2021 $ 62.75
-1.39%
$ 4.76 million $ 878
Feb 24, 2021 $ 63.6
-0.27%
$ 4.82 million $ 1,399
Feb 23, 2021 $ 63.67
-0.66%
$ 4.83 million $ 955
Feb 22, 2021 $ 64.08
+0.27%
$ 4.86 million $ 769
Feb 19, 2021 $ 65.69
+0.82%
$ 4.98 million $ 131
Feb 18, 2021 $ 65.17
+0.29%
$ 4.94 million $ 652
Feb 17, 2021 $ 64.98
+0.32%
$ 4.93 million $ 260
Feb 16, 2021 $ 64.79
-2.98%
$ 4.91 million $ 2,721
Feb 15, 2021 $ 66.8
+0.02%
$ 5.07 million $ 134
Feb 14, 2021 $ 66.8
+0.00%
$ 5.07 million $ 134
Feb 13, 2021 $ 66.77
-0.18%
$ 5.06 million $ 134
Feb 12, 2021 $ 66.87
+0.03%
$ 5.07 million $ 134
Feb 11, 2021 $ 66.71
-0.45%
$ 5.06 million $ 200
Feb 10, 2021 $ 67.02
-0.15%
$ 5.08 million $ 4,290
Feb 9, 2021 $ 67.13
-1.40%
$ 5.09 million $ 2,282
Feb 8, 2021 $ 68.01
-0.54%
$ 5.16 million $ 4,081
Feb 7, 2021 $ 68.27
-0.16%
$ 5.18 million $ 4,574
Feb 6, 2021 $ 68.44
+0.09%
$ 5.19 million $ 4,586
Feb 5, 2021 $ 68.5
+4.59%
$ 5.19 million $ 4,589
Feb 4, 2021 $ 65.5
+1.58%
$ 4.97 million $ 1,768
Feb 3, 2021 $ 64.47
-0.75%
$ 4.89 million $ 967
Feb 2, 2021 $ 64.83
-0.36%
$ 4.92 million $ 65
Feb 1, 2021 $ 65.07
-0.85%
$ 4.93 million $ 12,427