Gilead Sciences (NQ: GILD )

68.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 68.91 69.18 68.39 68.53 7,079,213 -0.38(-0.55%)
May 13, 2021 67.75 68.98 67.44 68.91 7,187,234 +1.46(+2.16%)
May 12, 2021 66.75 67.95 66.71 67.45 8,284,898 +0.23(+0.34%)
May 11, 2021 67.07 68.08 66.78 67.22 6,411,498 -0.26(-0.39%)
May 10, 2021 66.96 68.40 66.77 67.48 8,653,305 +0.94(+1.41%)
May 07, 2021 66.47 67.54 66.30 66.54 5,849,555 +0.00(+0.00%)
May 06, 2021 66.04 66.68 65.14 66.54 7,478,299 +0.03(+0.05%)
May 05, 2021 65.74 67.00 65.52 66.51 6,909,995 +0.87(+1.33%)
May 04, 2021 65.79 66.63 65.37 65.64 9,933,005 -0.16(-0.24%)
May 03, 2021 63.92 65.89 63.77 65.80 9,498,780 +2.33(+3.67%)
Apr 30, 2021 62.46 64.10 61.95 63.47 12,994,201 -0.37(-0.58%)
Apr 29, 2021 64.63 64.63 63.33 63.84 9,232,968 -0.60(-0.93%)
Apr 28, 2021 64.69 64.70 63.85 64.44 7,860,392 -0.23(-0.36%)
Apr 27, 2021 65.94 66.00 64.62 64.67 7,278,386 -1.09(-1.66%)
Apr 26, 2021 65.45 65.88 65.04 65.76 6,864,633 +0.28(+0.43%)
Apr 23, 2021 65.50 65.70 64.88 65.48 5,463,400 -0.16(-0.24%)
Apr 22, 2021 66.48 66.51 65.53 65.64 6,486,735 -1.15(-1.72%)
Apr 21, 2021 66.54 66.91 66.38 66.79 5,580,750 +0.41(+0.62%)
Apr 20, 2021 65.80 66.61 65.31 66.38 4,987,798 +0.43(+0.65%)
Apr 19, 2021 66.70 67.00 65.59 65.95 7,202,075 -0.92(-1.38%)
Apr 16, 2021 66.02 67.09 65.86 66.87 7,715,800 +1.10(+1.67%)
Apr 15, 2021 64.70 66.38 64.70 65.77 5,634,692 +0.47(+0.72%)
Apr 14, 2021 64.97 66.17 64.83 65.30 5,653,533 +0.41(+0.63%)
Apr 13, 2021 64.45 65.22 64.15 64.89 6,141,407 +0.23(+0.36%)
Apr 12, 2021 65.06 65.11 64.35 64.66 4,907,341 -0.45(-0.69%)
Apr 09, 2021 64.82 65.25 64.24 65.11 5,848,200 +0.09(+0.14%)
Apr 08, 2021 66.10 66.25 64.82 65.02 6,777,231 -0.58(-0.88%)
Apr 07, 2021 66.08 66.33 65.22 65.60 5,180,348 -0.63(-0.95%)
Apr 06, 2021 66.00 66.50 65.77 66.23 5,708,006 -0.11(-0.17%)
Apr 05, 2021 66.20 66.52 65.53 66.34 6,070,017 -0.10(-0.15%)
Apr 01, 2021 65.75 66.84 65.43 66.44 10,514,100 +1.81(+2.80%)
Mar 31, 2021 65.34 65.34 64.46 64.63 8,816,280 -0.87(-1.33%)
Mar 30, 2021 66.49 66.49 65.13 65.50 5,607,400 -0.69(-1.04%)
Mar 29, 2021 65.00 66.44 64.88 66.19 7,900,504 +0.95(+1.46%)
Mar 26, 2021 64.03 65.29 63.90 65.24 6,017,100 +1.25(+1.95%)
Mar 25, 2021 64.78 64.88 63.53 63.99 7,390,548 -0.36(-0.56%)
Mar 24, 2021 64.36 65.06 64.00 64.35 7,472,649 -0.15(-0.23%)
Mar 23, 2021 65.34 65.46 64.28 64.50 6,571,591 -1.03(-1.57%)
Mar 22, 2021 64.05 65.66 63.86 65.53 6,767,708 +1.07(+1.66%)
Mar 19, 2021 64.26 64.65 63.59 64.46 15,230,300 +0.38(+0.59%)
Mar 18, 2021 63.62 64.98 63.62 64.08 7,442,702 -0.34(-0.53%)
Mar 17, 2021 63.97 64.64 63.45 64.42 7,853,288 +0.41(+0.64%)
Mar 16, 2021 63.24 64.20 63.15 64.01 7,375,002 +0.94(+1.49%)
Mar 15, 2021 62.35 63.17 61.87 63.07 8,780,494 +1.51(+2.45%)
Mar 12, 2021 62.49 62.59 61.49 61.56 11,561,000 -1.53(-2.43%)
Mar 11, 2021 63.51 64.04 63.01 63.09 9,933,877 -0.82(-1.28%)
Mar 10, 2021 64.68 64.80 63.60 63.91 7,589,740 -0.42(-0.65%)
Mar 09, 2021 65.51 66.65 64.27 64.33 8,966,084 -0.42(-0.65%)
Mar 08, 2021 64.51 66.66 63.96 64.75 10,637,868 +0.13(+0.20%)
Mar 05, 2021 63.42 64.75 63.30 64.62 9,761,400 +1.39(+2.20%)
Mar 04, 2021 62.80 64.54 62.53 63.23 15,837,910 +0.48(+0.76%)
Mar 03, 2021 62.79 63.32 62.17 62.75 7,071,110 -0.26(-0.41%)
Mar 02, 2021 62.49 63.59 62.35 63.01 6,839,259 +0.55(+0.88%)
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.