Gilead Sciences Historical Data

GILD Page 8
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 60.56
-0.66%
$ 4.59 million $ 1,090
Dec 2, 2020 $ 60.96
-0.24%
$ 4.62 million $ 10,059
Dec 1, 2020 $ 61.13
+1.15%
$ 4.63 million $ 306
Nov 30, 2020 $ 59.92
-0.04%
$ 4.54 million $ 300
Nov 29, 2020 $ 59.94
+0.03%
$ 4.54 million $ 300
Nov 28, 2020 $ 59.92
-0.05%
$ 4.54 million $ 300
Nov 27, 2020 $ 59.93
+0.62%
$ 4.54 million $ 300
Nov 25, 2020 $ 59.56
-1.05%
$ 4.52 million $ 60
Nov 24, 2020 $ 60.2
+0.55%
$ 4.56 million $ 60
Nov 23, 2020 $ 59.85
-0.26%
$ 4.54 million $ 539
Nov 22, 2020 $ 60
+0.03%
$ 4.55 million $ 120
Nov 21, 2020 $ 59.98
+0.04%
$ 4.55 million $ 120
Nov 20, 2020 $ 59.96
-0.85%
$ 4.55 million $ 120
Nov 19, 2020 $ 60.47
-0.72%
$ 4.59 million $ 544
Nov 18, 2020 $ 60.91
+0.19%
$ 4.62 million $ 61
Nov 17, 2020 $ 60.79
-0.16%
$ 4.61 million $ 243
Nov 16, 2020 $ 60.88
+0.71%
$ 4.62 million $ 426
Nov 15, 2020 $ 60.45
+0.10%
$ 4.58 million $ 604
Nov 14, 2020 $ 60.39
-0.07%
$ 4.58 million $ 604
Nov 13, 2020 $ 60.43
+1.05%
$ 4.58 million $ 604
Nov 12, 2020 $ 59.81
-0.26%
$ 4.53 million $ 598
Nov 11, 2020 $ 59.96
-0.90%
$ 4.55 million $ 300
Nov 10, 2020 $ 60.51
+2.52%
$ 4.59 million $ 363
Nov 9, 2020 $ 59.02
-0.94%
$ 4.48 million $ 826
Nov 6, 2020 $ 58.85
-1.21%
$ 4.46 million $ 59
Nov 5, 2020 $ 59.57
-0.06%
$ 4.52 million $ 179
Nov 4, 2020 $ 59.61
+2.24%
$ 4.52 million $ 1,133
Nov 3, 2020 $ 58.29
-0.03%
$ 4.42 million $ 233
Nov 2, 2020 $ 58.31
+0.52%
$ 4.42 million $ 233
Nov 1, 2020 $ 58.01
+0.08%
$ 4.4 million $ 58
Oct 31, 2020 $ 57.96
-0.11%
$ 4.4 million $ 58
Oct 30, 2020 $ 58.03
-1.02%
$ 4.4 million $ 58
Oct 29, 2020 $ 58.62
-0.26%
$ 4.45 million $ 3,283
Oct 28, 2020 $ 58.78
-2.01%
$ 4.46 million $ 118
Oct 27, 2020 $ 59.98
-1.18%
$ 4.55 million $ 120
Oct 26, 2020 $ 60.7
+0.05%
$ 4.6 million $ 16,997
Oct 25, 2020 $ 60.67
-0.06%
$ 4.6 million $ 16,989
Oct 24, 2020 $ 60.7
-0.02%
$ 4.6 million $ 16,997
Oct 23, 2020 $ 60.72
+0.26%
$ 4.6 million $ 17,001
Oct 22, 2020 $ 60.56
+0.67%
$ 4.59 million $ 3,210
Oct 21, 2020 $ 60.15
-0.77%
$ 4.56 million $ 1,323
Oct 20, 2020 $ 60.62
-2.09%
$ 4.6 million $ 6,244
Oct 19, 2020 $ 61.92
+0.01%
$ 4.69 million $ 124
Oct 18, 2020 $ 61.91
-0.01%
$ 4.69 million $ 124
Oct 17, 2020 $ 61.92
-0.02%
$ 4.7 million $ 124
Oct 16, 2020 $ 61.93
-1.49%
$ 4.7 million $ 124
Oct 15, 2020 $ 62.87
-1.93%
$ 4.77 million $ 189
Oct 14, 2020 $ 64.11
-0.61%
$ 4.86 million $ 64
Oct 13, 2020 $ 64.5
+0.00%
$ 4.89 million $ 13,481
Oct 12, 2020 $ 64.5
+1.18%
$ 4.89 million $ 15,481