Gilead

GILD
🏛️ usa →
110.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.25 73.48 72.45 72.61 5.7M
2021-12-30 73.66 74.12 73.26 73.36 3.2M
2021-12-29 73.00 73.73 72.61 73.64 5.9M
2021-12-28 72.87 73.39 72.79 72.97 3.8M
2021-12-27 72.28 72.88 71.92 72.87 4.3M
2021-12-23 72.57 72.82 72.18 72.48 5.1M
2021-12-22 71.59 72.46 70.66 72.43 6.0M
2021-12-21 72.47 72.59 71.63 71.84 8.8M
2021-12-20 72.00 72.52 71.45 72.47 7.6M
2021-12-17 72.22 72.70 71.65 72.21 12.3M
2021-12-16 71.35 72.84 71.06 72.31 10.5M
2021-12-15 70.55 71.42 69.94 71.21 8.0M
2021-12-14 69.87 70.80 69.76 70.52 7.2M
2021-12-13 70.12 70.88 69.60 70.61 6.9M
2021-12-10 70.18 70.94 69.60 70.25 5.4M
2021-12-09 69.89 70.73 69.24 70.30 5.8M
2021-12-08 69.91 70.48 68.91 69.71 6.4M
2021-12-07 69.60 69.90 68.91 69.65 6.4M
2021-12-06 69.46 70.80 69.42 69.50 7.0M
2021-12-03 70.00 70.46 69.31 69.56 8.3M
2021-12-02 69.17 70.29 68.83 69.67 9.4M
2021-12-01 69.03 70.02 68.65 68.93 8.5M
2021-11-30 70.47 70.90 68.64 68.93 15.5M
2021-11-29 70.40 71.32 70.21 70.65 8.9M
2021-11-26 69.70 70.74 69.70 70.27 5.7M
2021-11-24 70.74 71.03 69.51 70.07 6.7M
2021-11-23 69.87 70.87 69.71 70.63 7.1M
2021-11-22 68.70 70.36 67.95 69.97 9.0M
2021-11-19 68.19 68.90 67.78 68.69 8.6M
2021-11-18 67.54 68.28 67.36 67.79 8.9M
2021-11-17 66.89 67.55 66.51 67.46 7.8M
2021-11-16 67.39 68.03 66.82 66.89 6.5M
2021-11-15 67.47 67.83 67.01 67.20 4.9M
2021-11-12 67.66 67.77 67.20 67.48 8.2M
2021-11-11 67.00 67.49 66.75 67.43 3.5M
2021-11-10 66.56 67.89 66.56 67.32 6.9M
2021-11-09 66.09 66.85 65.89 66.15 5.4M
2021-11-08 65.97 66.42 65.51 65.97 5.2M
2021-11-05 65.91 66.87 65.76 66.32 6.5M
2021-11-04 67.12 67.15 65.97 66.47 6.5M
2021-11-03 65.95 67.56 65.53 67.41 8.7M
2021-11-02 65.72 66.08 64.64 65.90 9.0M
2021-11-01 64.82 65.95 64.68 65.64 7.3M
2021-10-29 65.90 65.90 64.06 64.88 14.2M
2021-10-28 66.70 67.66 66.67 67.34 5.9M
2021-10-27 67.96 67.97 66.60 66.77 4.9M
2021-10-26 67.97 68.39 67.70 67.73 5.0M
2021-10-25 67.24 67.97 66.75 67.67 6.1M
2021-10-22 67.12 67.27 66.51 67.24 4.5M
2021-10-21 67.09 67.19 66.52 66.99 5.0M
2021-10-20 66.91 67.31 66.80 66.86 4.9M
2021-10-19 66.00 66.99 65.86 66.90 5.9M
2021-10-18 67.50 67.59 65.78 65.90 7.6M
2021-10-15 68.30 68.60 67.60 67.63 4.3M
2021-10-14 68.21 68.73 68.00 68.15 7.2M
2021-10-13 67.58 67.96 67.20 67.63 4.8M
2021-10-12 68.19 68.34 67.29 67.37 8.9M
2021-10-11 68.23 68.45 67.85 68.08 3.3M
2021-10-08 68.05 68.41 67.82 68.05 4.3M
2021-10-07 67.50 68.32 67.15 68.14 5.3M
2021-10-06 67.39 67.71 66.88 67.48 6.4M
2021-10-05 67.45 68.13 67.24 67.40 7.2M
2021-10-04 68.20 69.03 67.30 67.56 7.6M
2021-10-01 68.60 69.41 67.64 68.56 9.3M
2021-09-30 71.21 71.57 69.80 69.85 6.0M
2021-09-29 70.16 71.40 69.95 70.94 5.4M
2021-09-28 70.00 70.80 69.67 69.97 6.4M
2021-09-27 71.11 71.29 70.29 70.41 5.6M
2021-09-24 71.63 71.87 71.18 71.19 5.0M
2021-09-23 71.48 72.11 71.30 71.69 5.3M
2021-09-22 72.07 72.18 71.09 71.38 6.6M
2021-09-21 71.28 72.06 71.11 71.73 5.9M
2021-09-20 70.93 71.92 70.33 70.96 9.6M
2021-09-17 70.83 71.76 70.44 71.61 10.9M
2021-09-16 71.80 71.86 70.81 71.33 5.3M
2021-09-15 70.58 72.49 70.42 71.76 7.7M
2021-09-14 70.77 71.07 70.11 70.45 5.5M
2021-09-13 71.24 71.90 70.82 71.15 11.0M
2021-09-10 70.98 71.44 70.25 70.99 5.1M
2021-09-09 71.64 71.68 70.58 70.61 7.0M
2021-09-08 71.19 71.91 71.12 71.88 4.5M
2021-09-07 71.08 71.30 70.33 71.19 6.8M
2021-09-03 72.16 72.37 71.75 71.96 4.2M
2021-09-02 72.01 72.38 71.41 72.34 6.8M
2021-09-01 72.68 72.72 71.35 71.87 6.0M
2021-08-31 72.19 72.83 71.84 72.78 7.6M
2021-08-30 71.30 72.20 71.15 72.01 4.5M
2021-08-27 71.31 72.45 71.16 71.28 5.5M
2021-08-26 71.54 72.36 71.14 71.43 6.6M
2021-08-25 71.95 71.96 70.92 71.41 5.0M
2021-08-24 72.63 72.69 71.89 72.25 4.2M
2021-08-23 72.68 73.04 72.46 72.55 5.4M
2021-08-20 71.67 72.89 71.44 72.44 5.6M
2021-08-19 71.61 72.33 71.51 71.67 5.2M
2021-08-18 72.62 73.34 71.90 71.96 8.1M
2021-08-17 71.27 73.09 71.01 73.03 9.0M
2021-08-16 71.27 71.85 71.05 71.71 8.9M
2021-08-13 70.88 71.39 70.76 71.16 4.4M
2021-08-12 70.25 71.00 69.74 70.88 5.9M
2021-08-11 69.37 70.85 69.36 69.84 9.5M
2021-08-10 68.26 69.27 67.95 69.24 5.9M
2021-08-09 68.78 69.27 68.11 68.46 5.2M
2021-08-06 69.14 69.24 68.67 68.78 3.9M
2021-08-05 69.24 69.33 68.51 69.30 5.5M
2021-08-04 69.49 69.99 69.03 69.24 6.8M
2021-08-03 68.65 69.84 68.21 69.83 5.1M
2021-08-02 68.34 68.65 67.83 68.35 4.2M
2021-07-30 68.70 69.00 68.00 68.29 9.6M
2021-07-29 70.25 70.40 69.77 69.83 7.6M
2021-07-28 68.90 70.15 68.73 70.06 7.1M
2021-07-27 68.53 69.05 68.29 68.93 5.8M
2021-07-26 68.94 69.30 68.47 68.75 4.3M
2021-07-23 68.88 69.34 68.64 69.02 3.5M
2021-07-22 68.01 68.81 67.82 68.65 2.9M
2021-07-21 68.95 69.02 68.01 68.41 5.9M
2021-07-20 68.32 69.77 68.27 69.16 9.3M
2021-07-19 68.61 69.07 67.67 68.23 6.1M
2021-07-16 68.39 68.97 68.35 68.63 6.0M
2021-07-15 67.86 68.39 67.37 68.30 6.1M
2021-07-14 68.07 68.11 67.43 67.93 6.0M
2021-07-13 67.83 68.52 67.83 68.01 4.5M
2021-07-12 68.23 69.06 67.75 68.07 7.3M
2021-07-09 67.59 68.41 67.45 68.22 6.4M
2021-07-08 68.06 68.32 67.42 67.69 5.0M
2021-07-07 68.40 68.43 67.80 68.36 6.1M
2021-07-06 68.98 69.06 67.98 68.41 6.2M
2021-07-02 69.28 69.45 68.64 69.30 4.0M
2021-07-01 68.75 69.38 68.41 69.13 5.5M
2021-06-30 68.29 68.94 68.01 68.86 6.0M
2021-06-29 67.67 68.03 67.50 67.93 4.3M
2021-06-28 68.30 68.64 67.65 67.70 6.6M
2021-06-25 67.14 68.00 66.88 67.88 8.1M
2021-06-24 66.77 68.24 66.65 67.18 5.1M
2021-06-23 67.21 67.25 66.56 66.65 4.2M
2021-06-22 67.24 67.60 66.78 67.05 4.8M
2021-06-21 66.99 67.57 66.77 67.35 5.3M
2021-06-18 67.00 67.18 65.89 66.61 11.5M
2021-06-17 67.32 67.48 66.49 67.22 7.0M
2021-06-16 68.22 69.34 67.19 67.33 12.9M
2021-06-15 68.48 68.50 67.74 68.09 6.5M
2021-06-14 68.01 68.33 67.47 68.15 5.3M
2021-06-11 69.14 69.25 68.65 68.77 6.9M
2021-06-10 68.99 69.71 68.47 69.29 8.7M
2021-06-09 67.57 69.19 67.52 68.65 8.4M
2021-06-08 67.44 67.61 66.99 67.51 5.5M
2021-06-07 67.61 67.96 67.11 67.42 7.9M
2021-06-04 66.79 67.57 66.54 67.43 6.3M
2021-06-03 65.96 66.60 65.79 66.48 6.8M
2021-06-02 65.59 66.35 65.54 66.03 6.6M
2021-06-01 66.44 66.55 65.12 65.32 6.6M
2021-05-28 66.05 66.69 65.80 66.11 5.9M
2021-05-27 66.57 67.13 65.81 65.90 8.0M
2021-05-26 66.19 66.40 65.55 66.35 5.9M
2021-05-25 67.30 67.40 66.00 66.23 9.4M
2021-05-24 69.10 69.24 67.38 67.43 7.0M
2021-05-21 69.77 70.11 68.71 68.75 6.5M
2021-05-20 68.66 69.98 68.37 69.35 6.5M
2021-05-19 68.21 68.57 67.55 68.50 6.2M
2021-05-18 69.41 69.87 68.80 68.85 5.9M
2021-05-17 68.48 69.65 68.45 69.07 6.2M
2021-05-14 68.91 69.18 68.39 68.53 7.1M
2021-05-13 67.75 68.98 67.44 68.91 7.2M
2021-05-12 66.75 67.95 66.71 67.45 8.3M
2021-05-11 67.07 68.08 66.78 67.22 6.4M
2021-05-10 66.96 68.40 66.77 67.48 8.6M
2021-05-07 66.47 67.54 66.30 66.54 5.8M
2021-05-06 66.04 66.68 65.14 66.54 7.5M
2021-05-05 65.74 67.00 65.52 66.51 6.9M
2021-05-04 65.79 66.63 65.37 65.64 9.9M
2021-05-03 63.92 65.90 63.77 65.80 9.5M
2021-04-30 62.46 64.10 61.95 63.47 13.0M
2021-04-29 64.63 64.63 63.33 63.84 9.2M
2021-04-28 64.69 64.70 63.86 64.44 7.9M
2021-04-27 65.94 66.00 64.62 64.67 7.3M
2021-04-26 65.45 65.88 65.04 65.76 6.9M
2021-04-23 65.50 65.70 64.88 65.48 5.5M
2021-04-22 66.48 66.51 65.53 65.64 6.5M
2021-04-21 66.54 66.91 66.38 66.79 5.6M
2021-04-20 65.80 66.61 65.31 66.38 5.0M
2021-04-19 66.70 67.00 65.59 65.95 7.2M
2021-04-16 66.02 67.09 65.86 66.87 7.7M
2021-04-15 64.70 66.38 64.70 65.77 5.6M
2021-04-14 64.97 66.17 64.84 65.30 5.7M
2021-04-13 64.45 65.22 64.15 64.89 6.1M
2021-04-12 65.06 65.11 64.35 64.66 4.9M
2021-04-09 64.82 65.25 64.24 65.11 5.8M
2021-04-08 66.10 66.25 64.83 65.02 6.8M
2021-04-07 66.08 66.33 65.23 65.60 5.2M
2021-04-06 66.00 66.51 65.77 66.23 5.7M
2021-04-05 66.20 66.52 65.53 66.34 6.1M
2021-04-01 65.75 66.84 65.43 66.44 10.5M
2021-03-31 65.34 65.34 64.46 64.63 8.8M
2021-03-30 66.49 66.49 65.13 65.50 5.6M
2021-03-29 65.00 66.44 64.88 66.19 7.9M
2021-03-26 64.03 65.29 63.90 65.24 6.0M
2021-03-25 64.78 64.88 63.54 63.99 7.4M
2021-03-24 64.36 65.06 64.00 64.35 7.5M
2021-03-23 65.34 65.46 64.28 64.50 6.6M
2021-03-22 64.05 65.66 63.86 65.53 6.8M
2021-03-19 64.26 64.65 63.59 64.46 15.2M
2021-03-18 63.62 64.98 63.62 64.08 7.4M
2021-03-17 63.97 64.64 63.45 64.42 7.9M
2021-03-16 63.24 64.20 63.15 64.01 7.4M
2021-03-15 62.35 63.17 61.87 63.07 8.8M
2021-03-12 62.49 62.59 61.49 61.56 11.6M
2021-03-11 63.51 64.04 63.01 63.09 9.9M
2021-03-10 64.68 64.80 63.60 63.91 7.6M
2021-03-09 65.51 66.66 64.27 64.33 9.0M
2021-03-08 64.51 66.66 63.96 64.75 10.6M
2021-03-05 63.42 64.75 63.30 64.62 9.8M
2021-03-04 62.80 64.54 62.53 63.23 15.8M
2021-03-03 62.79 63.32 62.17 62.75 7.1M
2021-03-02 62.50 63.59 62.35 63.01 6.8M
2021-03-01 61.76 62.63 61.65 62.46 7.3M
2021-02-26 62.78 62.79 61.39 61.40 10.4M
2021-02-25 63.77 63.97 62.51 62.79 7.7M
2021-02-24 63.56 64.23 62.81 63.71 6.5M
2021-02-23 63.85 64.16 62.78 63.68 8.7M
2021-02-22 63.93 64.47 63.53 64.11 6.6M
2021-02-19 65.08 65.22 64.27 64.37 6.1M
2021-02-18 64.86 65.46 64.33 65.23 6.1M
2021-02-17 64.33 65.14 63.84 65.10 7.7M
2021-02-16 66.41 66.60 64.52 64.80 9.8M
2021-02-12 66.78 67.27 66.36 66.89 4.0M
2021-02-11 67.20 67.20 66.05 66.92 6.0M
2021-02-10 67.26 68.32 67.10 67.29 7.7M
2021-02-09 67.77 67.84 66.85 67.30 6.6M
2021-02-08 68.50 68.76 67.31 67.97 9.6M
2021-02-05 67.25 69.36 66.71 68.46 15.1M
2021-02-04 64.89 65.99 64.44 65.83 7.4M
2021-02-03 65.21 65.69 64.51 64.52 6.4M
2021-02-02 65.09 65.97 64.21 65.13 7.7M
2021-02-01 66.03 66.27 65.06 65.10 6.3M
2021-01-29 64.20 66.23 64.04 65.60 11.7M
2021-01-28 65.25 66.24 64.00 64.68 8.1M
2021-01-27 65.75 66.92 65.08 65.48 9.9M
2021-01-26 67.72 68.38 66.56 66.70 7.1M
2021-01-25 66.71 68.26 66.40 68.16 8.4M
2021-01-22 66.53 67.47 66.24 66.94 4.9M
2021-01-21 67.74 67.74 66.58 66.98 8.1M
2021-01-20 67.00 68.09 66.70 67.99 10.1M
2021-01-19 64.73 68.16 64.60 67.07 18.4M
2021-01-15 62.30 63.60 62.13 63.33 9.4M
2021-01-14 61.64 63.13 61.46 62.40 8.7M
2021-01-13 61.82 62.15 61.44 61.54 6.8M
2021-01-12 62.66 62.79 61.47 62.08 9.1M
2021-01-11 63.75 64.18 62.27 62.51 11.3M
2021-01-08 62.61 63.41 62.51 63.04 8.4M
2021-01-07 61.90 63.24 61.52 62.52 10.6M
2021-01-06 59.70 62.08 59.70 61.95 12.2M
2021-01-05 60.23 60.45 59.62 60.00 13.3M
2021-01-04 58.67 60.16 57.93 60.11 15.5M