Gilead Sciences (GILD) Stock Chart & Stock Price History

$83.94

+0.04 (+0.05%)

(As of 09/20/2024 ET)

Compare

Gilead Sciences Stock Price Performance

5 Day Performance: +1.07%
1 Month Performance: +10.59%
3 Month Performance: +18.78%
6 Month Performance: +15.60%
Year-To-Date Performance: +3.62%
1 Year Performance: +11.91%

Ad Porter & Company

War on Elon Escalates…

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.

GILD Stock Chart for Sunday, September, 22, 2024

Gilead Sciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/20/2024	$83.90	$83.94 +0.05%	$83.99	$82.75	24.93 million shs	$104.58 billion
09/19/2024	$83.89	$83.90 +0.01%	$84.65	$83.43	8.80 million shs	$104.53 billion
09/18/2024	$83.05	$83.89 +1.01%	$84.52	$82.76	9.20 million shs	$104.51 billion
09/17/2024	$83.16	$83.05 -0.13%	$83.34	$82.38	7.08 million shs	$103.47 billion
09/16/2024	$82.81	$83.16 +0.42%	$83.58	$82.53	7.84 million shs	$103.53 billion
09/13/2024	$83.16	$82.81 -0.42%	$83.17	$81.57	6.53 million shs	$103.10 billion
My grim warning about AI stocks (Ad) Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S. housing… it's in artificial intelligence. And unless you know what’s really going on in this sector, you could be wiped out. You see, while there is no doubt that the recent advancements in artificial intelligence are game-changing and will drive colossal innovation in every sector of the economy... There's also no escaping that The Big AI Die-Up is coming. So go here now to read my new report The Big AI Die-Up… while you still can.
09/12/2024	$80.94	$83.16 +2.74%	$84.88	$81.98	11.45 million shs	$103.61 billion
09/11/2024	$81.44	$80.94 -0.61%	$81.20	$79.64	6.14 million shs	$100.77 billion
09/10/2024	$79.17	$81.44 +2.87%	$81.56	$78.76	6.87 million shs	$101.39 billion
09/09/2024	$78.72	$79.17 +0.57%	$80.20	$78.36	5.57 million shs	$98.57 billion
09/06/2024	$78.77	$78.72 -0.06%	$79.21	$78.26	9.22 million shs	$98.07 billion
09/05/2024	$79.13	$78.77 -0.45%	$79.32	$77.74	4.30 million shs	$98.14 billion
09/04/2024	$79.70	$79.13 -0.72%	$80.00	$78.73	4.58 million shs	$98.58 billion
09/03/2024	$79.00	$79.70 +0.89%	$80.44	$79.40	5.78 million shs	$99.29 billion
09/02/2024	$79.00	$79.00	$80.25	$78.60	6.21 million shs	$98.35 billion
08/30/2024	$79.45	$79.00 -0.57%	$80.25	$78.60	6.20 million shs	$98.42 billion
08/29/2024	$78.56	$79.45 +1.13%	$79.65	$78.27	5.54 million shs	$98.98 billion
08/28/2024	$77.00	$78.56 +2.03%	$79.45	$77.23	6.21 million shs	$97.87 billion
08/27/2024	$76.96	$77.00 +0.05%	$77.46	$76.69	3.90 million shs	$95.93 billion
08/26/2024	$76.72	$76.96 +0.31%	$77.43	$76.42	2.93 million shs	$95.88 billion
08/23/2024	$75.90	$76.72 +1.08%	$77.12	$75.91	6.84 million shs	$95.58 billion
08/22/2024	$75.13	$75.90 +1.02%	$76.24	$75.35	5.93 million shs	$94.56 billion
08/21/2024	$74.75	$75.13 +0.51%	$75.37	$74.80	3.66 million shs	$93.60 billion
08/20/2024	$74.45	$74.75 +0.40%	$74.90	$74.34	3.67 million shs	$93.13 billion
08/19/2024	$73.78	$74.45 +0.91%	$74.52	$73.27	3.73 million shs	$92.75 billion
08/16/2024	$74.34	$73.78 -0.75%	$74.24	$72.89	5.15 million shs	$91.92 billion
08/15/2024	$74.14	$74.34 +0.27%	$75.01	$73.75	5.19 million shs	$92.62 billion
08/14/2024	$73.98	$74.14 +0.22%	$74.35	$72.99	4.75 million shs	$92.37 billion
08/13/2024	$72.99	$73.98 +1.36%	$74.25	$72.67	4.32 million shs	$92.17 billion
08/12/2024	$73.66	$72.99 -0.91%	$73.49	$72.43	5.61 million shs	$90.93 billion
08/09/2024	$75.59	$73.66 -2.55%	$76.25	$72.81	9.06 million shs	$91.77 billion
08/08/2024	$74.00	$75.59 +2.15%	$75.75	$73.77	7.66 million shs	$94.17 billion
08/07/2024	$74.19	$74.00 -0.26%	$75.32	$73.95	4.21 million shs	$92.19 billion
08/06/2024	$74.83	$74.19 -0.86%	$75.51	$74.15	5.31 million shs	$92.43 billion
08/05/2024	$76.77	$74.83 -2.53%	$77.18	$74.29	7.35 million shs	$93.23 billion
08/02/2024	$76.49	$76.77 +0.37%	$78.21	$75.54	6.31 million shs	$95.64 billion
08/01/2024	$76.06	$76.49 +0.57%	$77.21	$75.81	5.66 million shs	$95.30 billion
07/31/2024	$78.05	$76.06 -2.55%	$77.97	$75.88	7.05 million shs	$94.76 billion
07/30/2024	$77.73	$78.05 +0.41%	$78.45	$76.62	6.12 million shs	$97.24 billion
07/29/2024	$77.01	$77.73 +0.93%	$77.98	$76.81	4.57 million shs	$96.84 billion
War on Elon Escalates… (Ad) Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth. Click here to learn how you can benefit from its widespread distribution.
07/26/2024	$76.51	$77.01 +0.65%	$78.29	$75.75	7.45 million shs	$95.94 billion
07/25/2024	$73.50	$76.51 +4.10%	$77.33	$74.38	11.73 million shs	$95.32 billion
07/24/2024	$71.17	$73.50 +3.27%	$73.60	$71.42	6.60 million shs	$91.57 billion
07/23/2024	$72.41	$71.17 -1.71%	$72.29	$70.78	4.50 million shs	$88.67 billion
07/22/2024	$72.56	$72.41 -0.21%	$73.32	$72.05	6.42 million shs	$90.21 billion
07/19/2024	$73.51	$72.56 -1.29%	$73.74	$71.96	5.57 million shs	$90.40 billion
07/18/2024	$73.30	$73.51 +0.29%	$74.92	$72.50	8.12 million shs	$91.58 billion
07/17/2024	$71.64	$73.30 +2.32%	$73.98	$72.01	7.21 million shs	$91.32 billion
07/16/2024	$70.81	$71.64 +1.17%	$72.05	$70.33	5.13 million shs	$89.25 billion
07/15/2024	$69.96	$70.81 +1.21%	$71.25	$70.21	7.57 million shs	$88.22 billion
07/12/2024	$69.97	$69.96 -0.01%	$70.68	$69.91	5.10 million shs	$87.16 billion
07/11/2024	$68.75	$69.97 +1.77%	$70.29	$68.16	9.60 million shs	$87.17 billion
07/10/2024	$67.76	$68.75 +1.46%	$68.86	$67.65	4.10 million shs	$85.65 billion
07/09/2024	$67.55	$67.76 +0.31%	$67.97	$66.34	5.36 million shs	$84.42 billion
07/08/2024	$66.69	$67.55 +1.29%	$68.18	$67.04	5.75 million shs	$84.16 billion
07/05/2024	$66.59	$66.69 +0.15%	$66.93	$66.01	4.21 million shs	$83.09 billion
07/04/2024	$66.59	$66.59	$68.33	$66.58	4.00 million shs	$82.96 billion
07/03/2024	$68.40	$66.59 -2.65%	$68.33	$66.58	3.98 million shs	$82.96 billion
07/02/2024	$68.64	$68.40 -0.35%	$68.49	$67.58	4.85 million shs	$85.22 billion
07/01/2024	$68.61	$68.64 +0.04%	$69.99	$68.51	5.25 million shs	$85.52 billion
06/28/2024	$68.83	$68.61 -0.32%	$69.00	$68.06	9.59 million shs	$85.48 billion
06/27/2024	$69.31	$68.83 -0.69%	$69.59	$68.52	6.86 million shs	$85.75 billion
06/26/2024	$69.61	$69.31 -0.43%	$70.22	$68.90	5.79 million shs	$86.35 billion
06/25/2024	$70.73	$69.61 -1.58%	$71.48	$69.53	9.40 million shs	$86.72 billion
06/24/2024	$70.67	$70.73 +0.08%	$72.07	$70.56	10.91 million shs	$88.12 billion
06/21/2024	$68.49	$70.67 +3.18%	$72.18	$69.56	31.29 million shs	$88.04 billion