Gilead Sciences Historical Data

GILD Page 7
Download
Date Close Price change Market cap Trading volume
Jan 29, 2021 $ 66.01
+1.90%
$ 5.01 million $ 66
Jan 28, 2021 $ 64.68
-1.12%
$ 4.9 million $ 129
Jan 27, 2021 $ 65.36
-1.78%
$ 4.96 million $ 3,987
Jan 26, 2021 $ 66.59
-0.34%
$ 5.05 million $ 333
Jan 24, 2021 $ 67.01
-0.03%
$ 5.08 million $ 4,423
Jan 23, 2021 $ 67.01
-0.09%
$ 5.08 million $ 4,423
Jan 22, 2021 $ 67.01
+0.23%
$ 5.08 million $ 4,423
Jan 21, 2021 $ 66.87
-1.52%
$ 5.07 million $ 468
Jan 20, 2021 $ 67.92
+1.47%
$ 5.15 million $ 4,958
Jan 19, 2021 $ 66.97
+2.66%
$ 5.08 million $ 3,214
Jan 16, 2021 $ 63.2
-0.04%
$ 4.79 million $ 126
Jan 15, 2021 $ 63.22
+1.45%
$ 4.79 million $ 126
Jan 14, 2021 $ 62.28
+1.36%
$ 4.72 million $ 2,678
Jan 13, 2021 $ 61.44
-0.96%
$ 4.66 million $ 61
Jan 12, 2021 $ 62.01
-0.41%
$ 4.7 million $ 1,240
Jan 11, 2021 $ 62.27
-1.25%
$ 4.72 million $ 187
Jan 10, 2021 $ 63.07
+0.09%
$ 4.78 million $ 694
Jan 9, 2021 $ 63.02
+0.08%
$ 4.78 million $ 693
Jan 8, 2021 $ 62.98
+1.04%
$ 4.78 million $ 693
Jan 7, 2021 $ 62.33
+0.71%
$ 4.73 million $ 873
Jan 6, 2021 $ 61.89
+6.32%
$ 4.69 million $ 371
Jan 5, 2021 $ 58.21
+0.13%
$ 4.41 million $ 349
Jan 4, 2021 $ 58.16
-0.05%
$ 4.41 million $ 349
Jan 3, 2021 $ 58.19
+0.01%
$ 4.41 million $ 349
Jan 2, 2021 $ 58.18
-0.04%
$ 4.41 million $ 349
Jan 1, 2021 $ 58.21
+0.06%
$ 4.41 million $ 349
Dec 31, 2020 $ 58.18
+2.84%
$ 4.41 million $ 349
Dec 30, 2020 $ 56.57
-0.60%
$ 4.29 million $ 2,602
Dec 29, 2020 $ 56.8
+0.16%
$ 4.31 million $ 114
Dec 28, 2020 $ 56.78
-0.06%
$ 4.31 million $ 2,782
Dec 26, 2020 $ 56.86
-0.13%
$ 4.31 million $ 284
Dec 25, 2020 $ 56.97
-0.03%
$ 4.32 million $ 285
Dec 24, 2020 $ 56.97
+0.22%
$ 4.32 million $ 285
Dec 23, 2020 $ 56.72
-0.34%
$ 4.3 million $ 1,134
Dec 22, 2020 $ 56.92
-2.46%
$ 4.32 million $ 1,138
Dec 21, 2020 $ 58.37
+0.17%
$ 4.43 million $ 175
Dec 17, 2020 $ 58.81
-0.05%
$ 4.46 million $ 1,411
Dec 16, 2020 $ 58.85
-0.68%
$ 4.46 million $ 1,471
Dec 15, 2020 $ 60.55
-0.02%
$ 4.59 million $ 605
Dec 14, 2020 $ 60.58
+0.01%
$ 4.59 million $ 606
Dec 13, 2020 $ 60.55
-0.02%
$ 4.59 million $ 606
Dec 12, 2020 $ 60.59
+0.07%
$ 4.59 million $ 606
Dec 11, 2020 $ 60.65
+0.42%
$ 4.6 million $ 606
Dec 10, 2020 $ 60.38
-0.63%
$ 4.58 million $ 1,087
Dec 9, 2020 $ 60.79
-0.34%
$ 4.61 million $ 426
Dec 8, 2020 $ 60.99
+0.62%
$ 4.62 million $ 1,220
Dec 7, 2020 $ 60.61
-1.23%
$ 4.6 million $ 3,818
Dec 6, 2020 $ 61.36
-0.07%
$ 4.65 million $ 184
Dec 5, 2020 $ 61.44
-0.01%
$ 4.66 million $ 184
Dec 4, 2020 $ 61.45
+1.48%
$ 4.66 million $ 184