Gilead Sciences Inc (GILD)

78.60 +3.90  +5.22% NASDAQ Feb 27, 08:09 Delayed 2m USD

Gilead Sciences Price:

78.60 for Feb. 27, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 26, 2020 71.32 75.47 70.72 74.70 33.67M
Feb. 25, 2020 73.73 73.85 69.02 70.10 39.20M
Feb. 24, 2020 73.88 74.52 71.59 72.90 42.91M
Feb. 21, 2020 67.18 69.78 66.81 69.70 22.56M
Feb. 20, 2020 67.26 67.36 66.10 67.00 8.697M
Feb. 19, 2020 67.20 67.54 66.82 67.35 7.754M
Feb. 18, 2020 67.56 67.80 66.71 67.01 9.923M
Feb. 14, 2020 67.41 67.66 67.04 67.56 9.109M
Feb. 13, 2020 67.13 67.77 66.52 66.80 8.031M
Feb. 12, 2020 67.50 67.82 66.32 66.95 13.93M
Feb. 11, 2020 68.93 68.99 67.50 67.76 12.86M
Feb. 10, 2020 69.32 69.40 67.62 68.99 24.35M
Feb. 7, 2020 69.98 71.19 68.39 68.87 27.32M
Feb. 6, 2020 67.29 69.90 66.05 68.21 28.81M
Feb. 5, 2020 66.22 66.55 64.07 65.87 21.18M
Feb. 4, 2020 68.00 68.01 66.88 67.40 15.90M
Feb. 3, 2020 67.74 68.68 65.49 66.36 35.56M
Jan. 31, 2020 63.80 63.93 62.60 63.20 11.42M
Jan. 30, 2020 63.90 64.10 63.03 64.03 8.772M
Jan. 29, 2020 64.42 65.14 64.22 64.30 7.075M
Jan. 28, 2020 64.25 64.88 64.09 64.36 10.24M
Jan. 27, 2020 63.00 64.28 62.80 63.83 10.42M
Jan. 24, 2020 64.07 64.20 62.84 63.15 18.69M
Jan. 23, 2020 63.25 64.06 62.74 63.94 14.65M
Jan. 22, 2020 62.80 63.51 62.60 63.43 7.906M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Amgen Inc 213.06
Biogen Inc 326.00
Johnson & Johnson 142.91

Price Range, Past 5 Years

Minimum 60.54 Dec 24 2018
Maximum 122.21 Jun 23 2015
Average 79.32
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.