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, 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 |
|---|---|---|---|---|---|
| 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).
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 |
News
Market Chatter: Gilead Sciences Gets OK for Three Patents for Potential COVID-19 Drug
MT Newswires 02/27 03:35 ET
MT Newswires 02/27 03:35 ET
Gilead Sciences Initiates Two Phase 3 Studies of Investigational Antiviral Remdesivir for the Treatment of COVID-19
Business Wire 02/26 17:00 ET
Business Wire 02/26 17:00 ET
Advertisement
