Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.39 58.95 58.17 58.45 6,719,026 +0.19(+0.32%)
May 27, 2021 58.85 59.35 58.18 58.26 9,101,213 -0.40(-0.68%)
May 26, 2021 58.52 58.70 57.95 58.66 6,710,217 +0.11(+0.18%)
May 25, 2021 59.50 59.59 58.35 58.55 10,583,842 -1.06(-1.78%)
May 24, 2021 61.09 61.21 59.57 59.61 7,923,143 -1.17(-1.92%)
May 21, 2021 61.68 61.98 60.74 60.78 7,328,260 -0.53(-0.87%)
May 20, 2021 60.70 61.87 60.44 61.31 7,397,772 +0.75(+1.24%)
May 19, 2021 60.30 60.62 59.78 60.56 6,983,886 -0.31(-0.51%)
May 18, 2021 61.36 61.77 60.82 60.87 6,657,075 -0.19(-0.32%)
May 17, 2021 60.54 61.58 60.51 61.06 7,028,520 +0.48(+0.79%)
May 14, 2021 60.92 61.16 60.46 60.59 8,007,571 -0.34(-0.55%)
May 13, 2021 59.90 60.98 59.62 60.92 8,129,758 +1.29(+2.16%)
May 12, 2021 59.01 60.07 58.98 59.63 9,371,368 +0.20(+0.34%)
May 11, 2021 59.29 60.19 59.04 59.43 7,252,293 -0.23(-0.39%)
May 10, 2021 59.20 60.47 59.03 59.66 9,788,088 +0.83(+1.41%)
May 07, 2021 58.76 59.71 58.61 58.83 6,616,658 +0.00(+0.00%)
May 06, 2021 58.38 58.95 57.58 58.83 8,458,993 +0.03(+0.05%)
May 05, 2021 58.12 59.23 57.92 58.80 7,816,162 +0.77(+1.33%)
May 04, 2021 58.16 58.91 57.79 58.03 11,235,606 -0.14(-0.24%)
May 03, 2021 56.51 58.25 56.38 58.17 10,744,437 +2.06(+3.67%)
Apr 30, 2021 55.22 56.67 54.76 56.11 14,698,243 -0.33(-0.58%)
Apr 29, 2021 57.14 57.14 55.99 56.44 10,443,767 -0.53(-0.93%)
Apr 28, 2021 57.19 57.20 56.45 56.97 8,891,193 -0.20(-0.36%)
Apr 27, 2021 58.30 58.35 57.13 57.17 8,232,864 -0.96(-1.66%)
Apr 26, 2021 57.86 58.24 57.50 58.14 7,764,852 +0.25(+0.43%)
Apr 23, 2021 57.91 58.08 57.36 57.89 6,179,863 -0.14(-0.24%)
Apr 22, 2021 58.77 58.80 57.93 58.03 7,337,396 -1.02(-1.72%)
Apr 21, 2021 58.83 59.15 58.68 59.05 6,312,602 +0.36(+0.62%)
Apr 20, 2021 58.17 58.89 57.74 58.68 5,641,891 +0.38(+0.65%)
Apr 19, 2021 58.97 59.23 57.99 58.30 8,146,545 -0.81(-1.38%)
Apr 16, 2021 58.37 59.31 58.22 59.12 8,727,640 +0.97(+1.67%)
Apr 15, 2021 57.20 58.68 57.20 58.14 6,373,618 +0.42(+0.72%)
Apr 14, 2021 57.44 58.50 57.31 57.73 6,394,929 +0.36(+0.63%)
Apr 13, 2021 56.98 57.66 56.71 57.37 6,946,783 +0.20(+0.36%)
Apr 12, 2021 57.52 57.56 56.89 57.16 5,550,883 -0.40(-0.69%)
Apr 09, 2021 57.31 57.69 56.79 57.56 6,615,125 +0.08(+0.14%)
Apr 08, 2021 58.44 58.57 57.31 57.48 7,665,988 -0.51(-0.88%)
Apr 07, 2021 58.42 58.64 57.66 57.99 5,859,692 -0.56(-0.95%)
Apr 06, 2021 58.35 58.79 58.14 58.55 6,456,546 -0.10(-0.17%)
Apr 05, 2021 58.53 58.81 57.93 58.65 6,866,031 -0.09(-0.15%)
Apr 01, 2021 58.13 59.09 57.84 58.74 11,892,905 +1.60(+2.80%)
Mar 31, 2021 57.76 57.76 56.99 57.14 9,972,435 -0.77(-1.33%)
Mar 30, 2021 58.78 58.78 57.58 57.91 6,342,747 -0.61(-1.04%)
Mar 29, 2021 57.46 58.74 57.36 58.52 8,936,566 +0.84(+1.46%)
Mar 26, 2021 56.61 57.72 56.49 57.68 6,806,174 +1.11(+1.95%)
Mar 25, 2021 57.27 57.36 56.16 56.57 8,359,734 -0.32(-0.56%)
Mar 24, 2021 56.90 57.52 56.58 56.89 8,452,602 -0.13(-0.23%)
Mar 23, 2021 57.76 57.87 56.83 57.02 7,433,380 -0.91(-1.57%)
Mar 22, 2021 56.62 58.05 56.46 57.93 7,655,216 +0.95(+1.66%)
Mar 19, 2021 56.81 57.15 56.22 56.99 17,227,582 +0.34(+0.59%)
Mar 18, 2021 56.24 57.45 56.24 56.65 8,418,728 -0.30(-0.53%)
Mar 17, 2021 56.55 57.15 56.09 56.95 8,883,158 +0.36(+0.64%)
Mar 16, 2021 55.91 56.76 55.83 56.59 8,342,150 +0.83(+1.49%)
Mar 15, 2021 55.12 55.85 54.70 55.76 9,931,956 +1.34(+2.45%)
Mar 12, 2021 55.25 55.33 54.36 54.42 13,077,094 -0.73(-1.31%)
Mar 11, 2021 55.52 55.98 55.08 55.15 11,364,486 -0.72(-1.28%)
Mar 10, 2021 56.54 56.64 55.59 55.86 8,682,762 -0.37(-0.65%)
Mar 09, 2021 57.26 58.26 56.18 56.23 10,257,318 -0.37(-0.65%)
Mar 08, 2021 56.39 58.27 55.91 56.60 12,169,861 +0.11(+0.20%)
Mar 05, 2021 55.44 56.59 55.33 56.49 11,167,170 +1.22(+2.20%)
Mar 04, 2021 54.89 56.42 54.66 55.27 18,118,778 +0.42(+0.76%)
Mar 03, 2021 54.89 55.35 54.34 54.85 8,089,443 -0.23(-0.41%)
Mar 02, 2021 54.62 55.59 54.50 55.08 7,824,202 +0.48(+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.