Gilead Sciences Inc (GILD)
63.40
+3.19 +5.30%
NASDAQ
Oct 22, 16:58
USD
Gilead Sciences Price:
63.40 for Oct. 22, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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 |
|---|---|---|---|---|---|
| Oct. 21, 2020 | 60.24 | 60.50 | 59.90 | 60.21 | 7.439M |
| Oct. 20, 2020 | 60.59 | 60.90 | 59.86 | 60.55 | 9.208M |
| Oct. 19, 2020 | 62.00 | 62.10 | 60.20 | 60.57 | 9.644M |
| Oct. 16, 2020 | 62.40 | 62.86 | 61.83 | 62.00 | 12.31M |
| Oct. 15, 2020 | 63.48 | 63.55 | 62.64 | 62.96 | 9.631M |
| Oct. 14, 2020 | 64.41 | 64.59 | 63.44 | 64.05 | 7.144M |
| Oct. 13, 2020 | 64.55 | 64.99 | 64.00 | 64.49 | 6.450M |
| Oct. 12, 2020 | 64.07 | 64.99 | 63.55 | 64.55 | 7.750M |
| Oct. 9, 2020 | 64.61 | 64.69 | 63.72 | 63.84 | 9.364M |
| Oct. 8, 2020 | 63.33 | 64.05 | 63.02 | 63.32 | 6.435M |
| Oct. 7, 2020 | 62.73 | 63.17 | 62.29 | 62.84 | 6.351M |
| Oct. 6, 2020 | 63.79 | 63.79 | 62.35 | 62.52 | 8.398M |
| Oct. 5, 2020 | 63.71 | 64.09 | 63.10 | 63.60 | 10.19M |
| Oct. 2, 2020 | 63.30 | 63.84 | 62.15 | 62.17 | 7.797M |
| Oct. 1, 2020 | 63.33 | 63.71 | 62.71 | 63.32 | 8.357M |
| Sept. 30, 2020 | 62.35 | 63.42 | 62.11 | 63.19 | 10.07M |
| Sept. 29, 2020 | 62.96 | 63.02 | 61.95 | 62.10 | 8.667M |
| Sept. 28, 2020 | 62.94 | 63.41 | 62.52 | 62.85 | 7.475M |
| Sept. 25, 2020 | 62.10 | 62.50 | 61.76 | 62.25 | 7.143M |
| Sept. 24, 2020 | 62.70 | 62.84 | 61.64 | 62.25 | 9.005M |
| Sept. 23, 2020 | 63.51 | 64.08 | 63.00 | 63.09 | 8.520M |
| Sept. 22, 2020 | 64.08 | 64.58 | 63.29 | 63.40 | 7.228M |
| Sept. 21, 2020 | 64.81 | 64.97 | 63.46 | 64.21 | 8.575M |
| Sept. 18, 2020 | 64.95 | 65.17 | 64.04 | 65.05 | 14.26M |
| Sept. 17, 2020 | 64.82 | 65.54 | 64.40 | 65.04 | 8.498M |
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).
Price Benchmarks
| Regeneron Pharmaceuticals Inc | 576.95 |
| Moderna Inc | 70.80 |
| Amgen Inc | 228.50 |
Price Range, Past 5 Years
| Minimum | 60.21 | Oct 21 2020 |
| Maximum | 110.96 | Oct 27 2015 |
| Average | 74.61 |
News
Gilead Sciences' Remdesivir Receives FDA Approval for Treatment of COVID-19
MT Newswires 10/22 17:29 ET
MT Newswires 10/22 17:29 ET
Advertisement
