Gilead Sciences, Inc. - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 72.31 USD | 72.31 USD |
February 2024 | 72.10 USD | 72.10 USD |
January 2024 | 78.26 USD | 78.26 USD |
December 2023 | 81.01 USD | 81.01 USD |
November 2023 | 75.91 USD | 76.60 USD |
October 2023 | 77.83 USD | 78.54 USD |
September 2023 | 74.26 USD | 74.94 USD |
August 2023 | 75.05 USD | 76.48 USD |
July 2023 | 74.72 USD | 76.14 USD |
June 2023 | 75.63 USD | 77.07 USD |
May 2023 | 74.78 USD | 76.94 USD |
April 2023 | 79.91 USD | 82.21 USD |
March 2023 | 80.65 USD | 82.97 USD |
February 2023 | 77.54 USD | 80.53 USD |
January 2023 | 80.82 USD | 83.94 USD |
December 2022 | 82.66 USD | 85.85 USD |
November 2022 | 83.87 USD | 87.83 USD |
October 2022 | 74.92 USD | 78.46 USD |
September 2022 | 58.91 USD | 61.69 USD |
August 2022 | 59.93 USD | 63.47 USD |
July 2022 | 56.42 USD | 59.75 USD |
June 2022 | 58.36 USD | 61.81 USD |
May 2022 | 60.48 USD | 64.85 USD |
April 2022 | 55.34 USD | 59.34 USD |
March 2022 | 55.44 USD | 59.45 USD |
February 2022 | 55.62 USD | 60.40 USD |
January 2022 | 63.24 USD | 68.68 USD |
December 2021 | 66.86 USD | 72.61 USD |
November 2021 | 62.83 USD | 68.93 USD |
October 2021 | 59.14 USD | 64.88 USD |
September 2021 | 63.67 USD | 69.85 USD |
August 2021 | 65.68 USD | 72.78 USD |
July 2021 | 61.63 USD | 68.29 USD |
June 2021 | 62.14 USD | 68.86 USD |
May 2021 | 59.04 USD | 66.11 USD |
April 2021 | 56.69 USD | 63.47 USD |
March 2021 | 57.72 USD | 64.63 USD |
February 2021 | 54.22 USD | 61.40 USD |
January 2021 | 57.93 USD | 65.60 USD |
December 2020 | 51.45 USD | 58.26 USD |
November 2020 | 52.98 USD | 60.67 USD |
October 2020 | 50.78 USD | 58.15 USD |
September 2020 | 55.18 USD | 63.19 USD |
August 2020 | 57.68 USD | 66.75 USD |
July 2020 | 60.08 USD | 69.53 USD |
June 2020 | 66.49 USD | 76.94 USD |
May 2020 | 66.66 USD | 77.83 USD |
April 2020 | 71.95 USD | 84.00 USD |
March 2020 | 64.03 USD | 74.76 USD |
February 2020 | 58.86 USD | 69.36 USD |
January 2020 | 53.63 USD | 63.20 USD |
December 2019 | 55.14 USD | 64.98 USD |
November 2019 | 56.53 USD | 67.24 USD |
October 2019 | 53.56 USD | 63.71 USD |
September 2019 | 53.29 USD | 63.38 USD |
August 2019 | 52.93 USD | 63.54 USD |
July 2019 | 54.57 USD | 65.52 USD |
June 2019 | 56.27 USD | 67.56 USD |
May 2019 | 51.36 USD | 62.25 USD |
April 2019 | 53.66 USD | 65.04 USD |
March 2019 | 53.64 USD | 65.01 USD |
February 2019 | 53.13 USD | 65.02 USD |
January 2019 | 57.21 USD | 70.01 USD |
December 2018 | 51.11 USD | 62.55 USD |
November 2018 | 58.30 USD | 71.94 USD |
October 2018 | 55.25 USD | 68.18 USD |
September 2018 | 62.57 USD | 77.21 USD |
August 2018 | 60.89 USD | 75.73 USD |
July 2018 | 62.58 USD | 77.83 USD |
June 2018 | 56.96 USD | 70.84 USD |
May 2018 | 53.76 USD | 67.40 USD |
April 2018 | 57.62 USD | 72.23 USD |
March 2018 | 60.14 USD | 75.39 USD |
February 2018 | 62.36 USD | 78.73 USD |
January 2018 | 66.38 USD | 83.80 USD |
December 2017 | 56.74 USD | 71.64 USD |
November 2017 | 58.83 USD | 74.78 USD |
October 2017 | 58.97 USD | 74.96 USD |
September 2017 | 63.74 USD | 81.02 USD |
August 2017 | 65.44 USD | 83.71 USD |
July 2017 | 59.49 USD | 76.09 USD |
June 2017 | 55.34 USD | 70.78 USD |
May 2017 | 50.33 USD | 64.89 USD |
April 2017 | 53.16 USD | 68.55 USD |
March 2017 | 52.68 USD | 67.92 USD |
February 2017 | 54.24 USD | 70.48 USD |
January 2017 | 55.76 USD | 72.45 USD |
December 2016 | 55.11 USD | 71.61 USD |
November 2016 | 56.36 USD | 73.70 USD |
October 2016 | 56.31 USD | 73.63 USD |
September 2016 | 60.50 USD | 79.12 USD |
August 2016 | 59.58 USD | 78.38 USD |
July 2016 | 60.41 USD | 79.47 USD |
June 2016 | 63.41 USD | 83.42 USD |
May 2016 | 65.80 USD | 87.06 USD |
April 2016 | 66.67 USD | 88.21 USD |
March 2016 | 69.43 USD | 91.86 USD |
February 2016 | 65.63 USD | 87.25 USD |
January 2016 | 62.43 USD | 83.00 USD |
December 2015 | 76.12 USD | 101.19 USD |
November 2015 | 79.36 USD | 105.96 USD |
October 2015 | 80.99 USD | 108.13 USD |
September 2015 | 73.54 USD | 98.19 USD |
August 2015 | 78.39 USD | 105.07 USD |
July 2015 | 87.93 USD | 117.86 USD |
June 2015 | 87.35 USD | 117.08 USD |
May 2015 | 83.46 USD | 112.27 USD |
April 2015 | 74.72 USD | 100.51 USD |
March 2015 | 72.95 USD | 98.13 USD |
February 2015 | 76.96 USD | 103.53 USD |
January 2015 | 77.93 USD | 104.83 USD |
December 2014 | 70.07 USD | 94.26 USD |
November 2014 | 74.57 USD | 100.32 USD |
October 2014 | 83.26 USD | 112.00 USD |
September 2014 | 79.13 USD | 106.45 USD |
August 2014 | 79.96 USD | 107.56 USD |
July 2014 | 68.06 USD | 91.55 USD |
June 2014 | 61.63 USD | 82.91 USD |
May 2014 | 60.37 USD | 81.21 USD |
April 2014 | 58.35 USD | 78.49 USD |
March 2014 | 52.67 USD | 70.86 USD |
February 2014 | 61.54 USD | 82.79 USD |
January 2014 | 59.95 USD | 80.65 USD |
December 2013 | 55.83 USD | 75.10 USD |
November 2013 | 55.61 USD | 74.81 USD |
October 2013 | 52.91 USD | 71.17 USD |
September 2013 | 46.74 USD | 62.87 USD |
August 2013 | 44.80 USD | 60.27 USD |
July 2013 | 45.64 USD | 61.40 USD |
June 2013 | 38.11 USD | 51.27 USD |
May 2013 | 40.50 USD | 54.48 USD |
April 2013 | 37.64 USD | 50.64 USD |
March 2013 | 36.38 USD | 48.94 USD |
February 2013 | 31.76 USD | 42.72 USD |
January 2013 | 29.33 USD | 39.45 USD |
December 2012 | 27.30 USD | 73.46 USD |
November 2012 | 27.88 USD | 75.00 USD |
October 2012 | 24.97 USD | 67.18 USD |
September 2012 | 24.65 USD | 66.32 USD |
August 2012 | 21.44 USD | 57.68 USD |
July 2012 | 20.19 USD | 54.32 USD |
June 2012 | 19.06 USD | 51.28 USD |
May 2012 | 18.57 USD | 49.96 USD |
April 2012 | 19.34 USD | 52.02 USD |
March 2012 | 18.16 USD | 48.86 USD |
February 2012 | 16.93 USD | 45.54 USD |
January 2012 | 18.16 USD | 48.86 USD |
December 2011 | 15.21 USD | 40.92 USD |
November 2011 | 14.82 USD | 39.86 USD |
October 2011 | 15.48 USD | 41.66 USD |
September 2011 | 14.42 USD | 38.80 USD |
August 2011 | 14.82 USD | 39.88 USD |
July 2011 | 15.74 USD | 42.36 USD |
June 2011 | 15.39 USD | 41.40 USD |
May 2011 | 15.51 USD | 41.74 USD |
April 2011 | 14.44 USD | 38.84 USD |
March 2011 | 15.78 USD | 42.46 USD |
February 2011 | 14.49 USD | 38.98 USD |
January 2011 | 14.27 USD | 38.38 USD |
December 2010 | 13.47 USD | 36.24 USD |
November 2010 | 13.57 USD | 36.50 USD |
October 2010 | 14.75 USD | 39.68 USD |
September 2010 | 13.23 USD | 35.60 USD |
August 2010 | 11.83 USD | 31.82 USD |
July 2010 | 12.38 USD | 33.32 USD |
June 2010 | 12.74 USD | 34.28 USD |
May 2010 | 13.35 USD | 35.92 USD |
April 2010 | 14.76 USD | 39.72 USD |
March 2010 | 16.90 USD | 45.46 USD |
February 2010 | 17.69 USD | 47.60 USD |
January 2010 | 17.95 USD | 48.28 USD |
December 2009 | 16.09 USD | 43.28 USD |
November 2009 | 17.13 USD | 46.10 USD |
October 2009 | 15.81 USD | 42.54 USD |
September 2009 | 17.28 USD | 46.50 USD |
August 2009 | 16.75 USD | 45.06 USD |
July 2009 | 18.18 USD | 48.92 USD |
June 2009 | 17.41 USD | 46.84 USD |
May 2009 | 16.02 USD | 43.10 USD |
April 2009 | 17.02 USD | 45.80 USD |
March 2009 | 17.22 USD | 46.32 USD |
February 2009 | 16.65 USD | 44.80 USD |
January 2009 | 18.87 USD | 50.78 USD |
December 2008 | 19.01 USD | 51.14 USD |
November 2008 | 16.64 USD | 44.78 USD |
October 2008 | 17.05 USD | 45.86 USD |
September 2008 | 16.96 USD | 45.64 USD |
August 2008 | 19.58 USD | 52.68 USD |
July 2008 | 20.06 USD | 53.98 USD |
June 2008 | 19.68 USD | 52.96 USD |
May 2008 | 20.56 USD | 55.32 USD |
April 2008 | 19.24 USD | 51.76 USD |
March 2008 | 19.16 USD | 51.54 USD |
February 2008 | 17.59 USD | 47.32 USD |
January 2008 | 16.98 USD | 45.68 USD |
December 2007 | 17.10 USD | 46.00 USD |
November 2007 | 17.30 USD | 46.54 USD |
October 2007 | 17.16 USD | 46.18 USD |
September 2007 | 15.19 USD | 40.86 USD |
August 2007 | 13.51 USD | 36.36 USD |
July 2007 | 13.83 USD | 37.22 USD |
June 2007 | 14.42 USD | 38.80 USD |
May 2007 | 15.38 USD | 82.76 USD |
April 2007 | 15.19 USD | 81.72 USD |
March 2007 | 14.24 USD | 76.64 USD |
February 2007 | 13.30 USD | 71.56 USD |
January 2007 | 11.95 USD | 64.32 USD |
December 2006 | 12.07 USD | 64.92 USD |
November 2006 | 12.26 USD | 65.96 USD |
October 2006 | 12.81 USD | 68.92 USD |
September 2006 | 12.78 USD | 68.76 USD |
August 2006 | 11.78 USD | 63.40 USD |
July 2006 | 11.43 USD | 61.52 USD |
June 2006 | 10.99 USD | 59.16 USD |
May 2006 | 10.65 USD | 57.32 USD |
April 2006 | 10.69 USD | 57.52 USD |
March 2006 | 11.56 USD | 62.20 USD |
February 2006 | 11.57 USD | 62.28 USD |
January 2006 | 11.31 USD | 60.88 USD |
December 2005 | 9.77 USD | 52.56 USD |
November 2005 | 9.42 USD | 50.68 USD |
October 2005 | 8.78 USD | 47.24 USD |
September 2005 | 9.06 USD | 48.76 USD |
August 2005 | 7.99 USD | 43.00 USD |
July 2005 | 8.33 USD | 44.80 USD |
June 2005 | 8.18 USD | 44.00 USD |
May 2005 | 7.58 USD | 40.80 USD |
April 2005 | 6.90 USD | 37.12 USD |
March 2005 | 6.65 USD | 35.80 USD |
February 2005 | 6.42 USD | 34.56 USD |
January 2005 | 6.16 USD | 33.12 USD |
December 2004 | 6.50 USD | 35.00 USD |
November 2004 | 6.41 USD | 34.48 USD |
October 2004 | 6.44 USD | 34.64 USD |
September 2004 | 6.95 USD | 37.40 USD |
August 2004 | 6.42 USD | 69.12 USD |
July 2004 | 6.01 USD | 64.64 USD |
June 2004 | 6.23 USD | 67.04 USD |
May 2004 | 6.07 USD | 65.36 USD |
April 2004 | 5.66 USD | 60.96 USD |
March 2004 | 5.15 USD | 55.44 USD |
February 2004 | 5.04 USD | 54.24 USD |
January 2004 | 5.09 USD | 54.80 USD |
December 2003 | 5.42 USD | 58.32 USD |
November 2003 | 5.45 USD | 58.64 USD |
October 2003 | 5.07 USD | 54.56 USD |
September 2003 | 5.20 USD | 56.00 USD |
August 2003 | 6.20 USD | 66.72 USD |
July 2003 | 6.34 USD | 68.24 USD |
June 2003 | 5.16 USD | 55.52 USD |
May 2003 | 4.85 USD | 52.24 USD |
April 2003 | 4.29 USD | 46.16 USD |
March 2003 | 3.90 USD | 42.00 USD |
February 2003 | 3.16 USD | 34.00 USD |
January 2003 | 3.24 USD | 34.88 USD |
December 2002 | 3.16 USD | 34.00 USD |
November 2002 | 3.67 USD | 39.44 USD |
October 2002 | 3.23 USD | 34.72 USD |
September 2002 | 3.12 USD | 33.52 USD |
August 2002 | 2.98 USD | 32.08 USD |
July 2002 | 2.83 USD | 30.48 USD |
June 2002 | 3.06 USD | 32.88 USD |
May 2002 | 3.32 USD | 35.68 USD |
April 2002 | 2.89 USD | 31.12 USD |
March 2002 | 3.35 USD | 36.00 USD |
February 2002 | 3.27 USD | 70.40 USD |
January 2002 | 3.04 USD | 65.44 USD |
December 2001 | 3.06 USD | 65.76 USD |
November 2001 | 3.35 USD | 72.16 USD |
October 2001 | 2.92 USD | 62.88 USD |
September 2001 | 2.61 USD | 56.16 USD |
August 2001 | 2.82 USD | 60.64 USD |
July 2001 | 2.39 USD | 51.36 USD |
June 2001 | 2.71 USD | 58.24 USD |
May 2001 | 2.40 USD | 51.68 USD |
April 2001 | 2.28 USD | 48.96 USD |
March 2001 | 1.51 USD | 32.48 USD |
February 2001 | 1.74 USD | 37.44 USD |
January 2001 | 1.58 USD | 67.84 USD |
December 2000 | 1.93 USD | 82.88 USD |
November 2000 | 1.89 USD | 81.28 USD |
October 2000 | 2.00 USD | 86.08 USD |
September 2000 | 2.55 USD | 109.76 USD |
August 2000 | 2.51 USD | 108.16 USD |
July 2000 | 1.73 USD | 74.24 USD |
June 2000 | 1.65 USD | 71.04 USD |
May 2000 | 1.27 USD | 54.72 USD |
April 2000 | 1.26 USD | 54.08 USD |
March 2000 | 1.47 USD | 63.36 USD |
February 2000 | 1.78 USD | 76.48 USD |
January 2000 | 1.09 USD | 46.72 USD |
December 1999 | 1.26 USD | 54.08 USD |
November 1999 | 1.12 USD | 48.00 USD |
October 1999 | 1.46 USD | 63.04 USD |
September 1999 | 1.49 USD | 64.32 USD |
August 1999 | 1.81 USD | 78.08 USD |
July 1999 | 1.80 USD | 77.44 USD |
June 1999 | 1.21 USD | 52.16 USD |
May 1999 | 1.01 USD | 43.52 USD |
April 1999 | 1.07 USD | 46.08 USD |
March 1999 | 1.06 USD | 45.44 USD |
February 1999 | 0.96 USD | 41.28 USD |
January 1999 | 1.00 USD | 42.88 USD |
December 1998 | 0.95 USD | 40.96 USD |
November 1998 | 0.72 USD | 31.04 USD |
October 1998 | 0.66 USD | 28.48 USD |
September 1998 | 0.51 USD | 21.76 USD |
August 1998 | 0.42 USD | 18.24 USD |
July 1998 | 0.54 USD | 23.36 USD |
June 1998 | 0.74 USD | 32.00 USD |
May 1998 | 0.75 USD | 32.32 USD |
April 1998 | 0.89 USD | 38.08 USD |
March 1998 | 0.83 USD | 35.84 USD |
February 1998 | 0.83 USD | 35.84 USD |
January 1998 | 0.94 USD | 40.64 USD |
December 1997 | 0.89 USD | 38.40 USD |
November 1997 | 0.80 USD | 34.56 USD |
October 1997 | 0.80 USD | 34.24 USD |
September 1997 | 1.03 USD | 44.48 USD |
August 1997 | 0.75 USD | 32.32 USD |
July 1997 | 0.65 USD | 28.16 USD |
June 1997 | 0.64 USD | 27.52 USD |
May 1997 | 0.63 USD | 27.20 USD |
April 1997 | 0.51 USD | 22.08 USD |
March 1997 | 0.53 USD | 22.72 USD |
February 1997 | 0.71 USD | 30.40 USD |
January 1997 | 0.76 USD | 32.64 USD |
December 1996 | 0.58 USD | 24.96 USD |
November 1996 | 0.60 USD | 25.60 USD |
October 1996 | 0.54 USD | 23.36 USD |
September 1996 | 0.65 USD | 28.16 USD |
August 1996 | 0.57 USD | 24.32 USD |
July 1996 | 0.44 USD | 18.88 USD |
June 1996 | 0.59 USD | 25.28 USD |
May 1996 | 0.81 USD | 34.88 USD |
April 1996 | 0.71 USD | 30.40 USD |
March 1996 | 0.67 USD | 28.80 USD |
February 1996 | 0.83 USD | 35.52 USD |
January 1996 | 0.83 USD | 35.84 USD |
December 1995 | 0.74 USD | 32.00 USD |
November 1995 | 0.61 USD | 26.24 USD |
October 1995 | 0.45 USD | 19.52 USD |
September 1995 | 0.51 USD | 22.08 USD |
August 1995 | 0.51 USD | 21.76 USD |
July 1995 | 0.44 USD | 18.88 USD |
June 1995 | 0.41 USD | 17.60 USD |
May 1995 | 0.38 USD | 16.32 USD |
April 1995 | 0.35 USD | 15.04 USD |
March 1995 | 0.31 USD | 13.12 USD |
February 1995 | 0.34 USD | 14.40 USD |
January 1995 | 0.31 USD | 13.12 USD |
December 1994 | 0.22 USD | 9.60 USD |
November 1994 | 0.24 USD | 10.24 USD |
October 1994 | 0.20 USD | 8.64 USD |
September 1994 | 0.28 USD | 11.84 USD |
August 1994 | 0.24 USD | 10.24 USD |
July 1994 | 0.22 USD | 9.28 USD |
June 1994 | 0.20 USD | 8.64 USD |
May 1994 | 0.18 USD | 7.68 USD |
April 1994 | 0.21 USD | 8.96 USD |
March 1994 | 0.25 USD | 10.88 USD |
February 1994 | 0.28 USD | 12.16 USD |
January 1994 | 0.30 USD | 12.80 USD |
December 1993 | 0.28 USD | 12.16 USD |
November 1993 | 0.32 USD | 13.76 USD |
October 1993 | 0.34 USD | 14.40 USD |
September 1993 | 0.34 USD | 14.40 USD |
August 1993 | 0.34 USD | 14.72 USD |
July 1993 | 0.32 USD | 13.76 USD |
June 1993 | 0.38 USD | 16.32 USD |
May 1993 | 0.38 USD | 16.32 USD |
April 1993 | 0.34 USD | 14.72 USD |
March 1993 | 0.28 USD | 12.16 USD |
February 1993 | 0.33 USD | 14.08 USD |
January 1993 | 0.40 USD | 17.28 USD |
December 1992 | 0.45 USD | 19.20 USD |
November 1992 | 0.36 USD | 15.68 USD |
October 1992 | 0.32 USD | 13.76 USD |
September 1992 | 0.26 USD | 11.20 USD |
August 1992 | 0.23 USD | 9.92 USD |
July 1992 | 0.28 USD | 12.16 USD |
June 1992 | 0.28 USD | 12.16 USD |
May 1992 | 0.28 USD | 12.16 USD |
April 1992 | 0.31 USD | 13.12 USD |
March 1992 | 0.39 USD | 16.64 USD |
February 1992 | 0.41 USD | 17.60 USD |
January 1992 | 0.48 USD | 20.80 USD |
GILD
List: Challengers
Price: 73.25USD
Dividend Yield: 4.22%
Forward Dividend Yield: 4.20%
Payout Ratio: 65.12%
Dividend Per Share: 3.08 USD
Earnings Per Share: 4.73 USD
P/E Ratio: 15.59
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 2.7 million
Ebitda: 2.4 billionMarket Capitalization: 91.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 3.21%
DGR5: 5.30%