Gilead Sciences (NQ: GILD )

73.53 +0.52 (+0.71%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.25 64.58 62.98 63.03 6,704,701 -0.98(-1.54%)
Sep 29, 2021 63.30 64.42 63.12 64.01 6,024,566 +0.88(+1.39%)
Sep 28, 2021 63.16 63.88 62.86 63.13 7,084,103 -0.40(-0.62%)
Sep 27, 2021 64.16 64.32 63.42 63.53 6,161,254 -0.70(-1.10%)
Sep 24, 2021 64.63 64.85 64.23 64.23 5,567,636 -0.45(-0.70%)
Sep 23, 2021 64.50 65.06 64.33 64.69 5,832,744 +0.28(+0.43%)
Sep 22, 2021 65.03 65.13 64.14 64.41 7,266,945 -0.32(-0.49%)
Sep 21, 2021 64.32 65.02 64.16 64.72 6,534,636 +0.69(+1.09%)
Sep 20, 2021 64.00 64.89 63.46 64.03 10,633,245 -0.59(-0.91%)
Sep 17, 2021 63.91 64.75 63.56 64.61 12,067,433 +0.27(+0.42%)
Sep 16, 2021 64.78 64.84 63.89 64.34 5,881,398 -0.41(-0.63%)
Sep 15, 2021 63.68 65.40 63.54 64.75 8,560,046 +1.18(+1.86%)
Sep 14, 2021 63.86 64.13 63.26 63.57 6,084,491 +0.01(+0.01%)
Sep 13, 2021 63.64 64.23 63.26 63.56 12,367,354 +0.14(+0.23%)
Sep 10, 2021 63.41 63.82 62.75 63.41 5,706,967 +0.34(+0.54%)
Sep 09, 2021 64.00 64.02 63.05 63.08 7,851,476 -1.13(-1.77%)
Sep 08, 2021 63.59 64.24 63.53 64.21 5,048,369 +0.62(+0.97%)
Sep 07, 2021 63.49 63.69 62.82 63.59 7,584,889 -0.69(-1.07%)
Sep 03, 2021 64.46 64.65 64.09 64.28 4,673,061 -0.34(-0.53%)
Sep 02, 2021 64.33 64.66 63.79 64.62 7,583,641 +0.42(+0.65%)
Sep 01, 2021 64.92 64.96 63.74 64.20 6,684,022 -0.81(-1.25%)
Aug 31, 2021 64.49 65.06 64.17 65.01 8,466,693 +0.69(+1.07%)
Aug 30, 2021 63.69 64.50 63.56 64.33 5,050,095 +0.65(+1.02%)
Aug 27, 2021 63.70 64.72 63.57 63.67 6,149,332 -0.13(-0.20%)
Aug 26, 2021 63.91 64.64 63.55 63.80 7,351,278 +0.01(+0.02%)
Aug 25, 2021 64.27 64.28 63.35 63.79 5,585,242 -0.75(-1.16%)
Aug 24, 2021 64.88 64.93 64.22 64.54 4,676,250 -0.27(-0.41%)
Aug 23, 2021 64.92 65.25 64.73 64.81 5,996,100 +0.10(+0.15%)
Aug 20, 2021 64.02 65.11 63.82 64.71 6,321,009 +0.69(+1.07%)
Aug 19, 2021 63.97 64.61 63.88 64.02 5,830,466 -0.26(-0.40%)
Aug 18, 2021 64.87 65.51 64.23 64.28 9,106,741 -0.96(-1.47%)
Aug 17, 2021 63.66 65.29 63.43 65.24 10,074,377 +1.18(+1.84%)
Aug 16, 2021 63.66 64.13 63.47 64.06 9,934,641 +0.49(+0.77%)
Aug 13, 2021 63.32 63.77 63.21 63.57 4,882,844 +0.21(+0.34%)
Aug 12, 2021 62.75 63.42 62.30 63.35 6,613,589 +0.96(+1.55%)
Aug 11, 2021 61.97 63.29 61.96 62.39 10,668,077 +0.54(+0.87%)
Aug 10, 2021 60.98 61.88 60.70 61.85 6,682,406 +0.70(+1.14%)
Aug 09, 2021 61.44 61.88 60.84 61.15 5,776,509 -0.29(-0.47%)
Aug 06, 2021 61.76 61.85 61.34 61.44 4,319,098 -0.47(-0.76%)
Aug 05, 2021 61.85 61.93 61.20 61.91 6,192,415 +0.06(+0.10%)
Aug 04, 2021 62.07 62.52 61.66 61.85 7,663,942 -0.53(-0.85%)
Aug 03, 2021 61.32 62.39 60.93 62.38 5,740,447 +1.32(+2.17%)
Aug 02, 2021 61.05 61.32 60.59 61.06 4,749,704 +0.05(+0.09%)
Jul 30, 2021 61.37 61.64 60.74 61.00 10,769,048 -1.38(-2.21%)
Jul 29, 2021 62.75 62.89 62.32 62.38 8,503,446 -0.21(-0.33%)
Jul 28, 2021 61.55 62.66 61.40 62.58 7,944,622 +1.01(+1.64%)
Jul 27, 2021 61.22 61.68 61.00 61.57 6,507,199 +0.16(+0.26%)
Jul 26, 2021 61.58 61.91 61.16 61.41 4,829,638 -0.24(-0.39%)
Jul 23, 2021 61.53 61.94 61.32 61.65 3,945,327 +0.33(+0.54%)
Jul 22, 2021 60.75 61.46 60.58 61.32 3,248,132 +0.21(+0.35%)
Jul 21, 2021 61.59 61.65 60.75 61.11 6,570,891 -0.67(-1.08%)
Jul 20, 2021 61.03 62.32 60.98 61.78 10,447,459 +0.83(+1.36%)
Jul 19, 2021 61.23 61.70 60.44 60.95 6,777,513 -0.36(-0.58%)
Jul 16, 2021 61.09 61.61 61.09 61.31 6,678,132 +0.29(+0.48%)
Jul 15, 2021 60.62 61.09 60.18 61.01 6,858,870 +0.33(+0.54%)
Jul 14, 2021 60.81 60.84 60.23 60.68 6,660,548 -0.07(-0.12%)
Jul 13, 2021 60.59 61.20 60.59 60.75 5,058,228 -0.03(-0.04%)
Jul 12, 2021 60.95 61.69 60.52 60.78 8,197,189 -0.16(-0.26%)
Jul 09, 2021 60.38 61.11 60.26 60.94 7,186,447 +0.47(+0.78%)
Jul 08, 2021 60.80 60.97 60.23 60.47 5,576,723 -0.60(-0.98%)
Jul 07, 2021 61.10 61.13 60.56 61.07 6,819,868 -0.04(-0.07%)
Jul 06, 2021 61.62 61.69 60.73 61.11 6,906,662 -0.80(-1.28%)
Jul 02, 2021 61.89 62.04 61.32 61.90 4,443,468 +0.15(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.