Skip to main content

Gilead Sciences (NQ: GILD )

66.21 +3.25 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.97 60.02 59.42 59.45 8,226,047 -0.21(-0.35%)
Mar 30, 2022 60.42 60.74 59.41 59.66 8,613,780 -0.87(-1.44%)
Mar 29, 2022 59.70 60.55 59.60 60.53 8,051,036 +1.35(+2.28%)
Mar 28, 2022 58.95 59.37 58.67 59.18 10,553,216 +0.27(+0.46%)
Mar 25, 2022 59.18 59.44 58.80 58.91 9,333,867 -0.23(-0.39%)
Mar 24, 2022 58.97 59.54 58.77 59.14 7,939,911 +0.29(+0.49%)
Mar 23, 2022 60.00 60.30 58.80 58.85 9,088,604 -1.13(-1.88%)
Mar 22, 2022 59.96 60.12 59.30 59.98 8,860,822 +0.32(+0.54%)
Mar 21, 2022 59.34 60.52 59.27 59.66 8,061,442 +0.24(+0.40%)
Mar 18, 2022 59.22 59.55 58.48 59.42 18,199,338 +0.22(+0.37%)
Mar 17, 2022 58.12 59.34 57.71 59.20 12,471,168 +1.23(+2.12%)
Mar 16, 2022 58.67 58.67 57.19 57.97 13,871,043 -0.35(-0.60%)
Mar 15, 2022 58.42 58.79 57.66 58.32 10,794,651 +0.17(+0.29%)
Mar 14, 2022 57.91 58.76 57.70 58.15 12,538,780 +0.15(+0.26%)
Mar 11, 2022 58.31 59.19 57.95 58.00 13,007,650 +0.08(+0.14%)
Mar 10, 2022 58.59 58.70 57.32 57.92 13,243,274 -1.08(-1.83%)
Mar 09, 2022 60.01 60.30 58.92 59.00 13,677,576 -0.54(-0.91%)
Mar 08, 2022 60.23 60.65 59.03 59.54 13,885,592 -0.72(-1.19%)
Mar 07, 2022 58.97 62.25 58.90 60.26 18,454,470 -1.60(-2.59%)
Mar 04, 2022 61.08 62.23 61.01 61.86 9,384,645 +0.15(+0.24%)
Mar 03, 2022 61.54 62.00 61.35 61.71 13,019,911 +0.47(+0.77%)
Mar 02, 2022 60.44 61.51 60.20 61.24 14,341,308 +0.98(+1.63%)
Mar 01, 2022 59.94 60.86 59.87 60.26 10,694,439 -0.14(-0.23%)
Feb 28, 2022 60.25 60.47 59.18 60.40 13,489,043 -0.72(-1.18%)
Feb 25, 2022 60.89 61.68 61.00 61.12 13,132,974 +0.51(+0.84%)
Feb 24, 2022 60.71 61.27 60.07 60.61 14,845,890 -0.74(-1.21%)
Feb 23, 2022 60.97 61.63 60.80 61.35 9,670,316 +0.37(+0.61%)
Feb 22, 2022 60.89 61.29 60.69 60.98 10,781,538 -0.07(-0.11%)
Feb 18, 2022 61.05 0 -0.24(-0.39%)
Feb 17, 2022 61.57 61.70 60.92 61.29 13,339,853 -0.61(-0.99%)
Feb 16, 2022 61.20 62.25 61.16 61.90 21,854,788 +0.57(+0.93%)
Feb 15, 2022 61.12 61.52 60.97 61.33 10,515,346 +0.22(+0.36%)
Feb 14, 2022 62.09 62.15 60.82 61.11 11,342,960 -0.96(-1.55%)
Feb 11, 2022 62.04 62.88 61.76 62.07 13,195,553 +0.28(+0.45%)
Feb 10, 2022 63.11 63.11 61.71 61.79 14,974,811 -1.59(-2.51%)
Feb 09, 2022 63.89 63.98 63.30 63.38 13,170,467 -0.32(-0.50%)
Feb 08, 2022 63.83 64.34 63.48 63.70 12,043,458 -0.06(-0.09%)
Feb 07, 2022 63.99 64.22 63.28 63.76 14,388,791 -0.14(-0.22%)
Feb 04, 2022 64.95 65.61 63.87 63.90 12,392,857 -1.49(-2.28%)
Feb 03, 2022 65.58 65.39 12,478,488 -0.43(-0.65%)
Feb 02, 2022 65.50 66.01 64.02 65.82 18,356,752 -2.65(-3.87%)
Feb 01, 2022 68.79 68.80 67.91 68.47 10,451,096 -0.21(-0.31%)
Jan 31, 2022 68.64 68.68 9,251,752 -0.18(-0.26%)
Jan 28, 2022 67.37 68.87 67.02 68.86 11,514,072 +1.59(+2.36%)
Jan 27, 2022 67.41 68.69 67.22 67.27 9,323,350 -0.07(-0.10%)
Jan 26, 2022 67.31 68.56 66.97 67.34 11,280,127 -1.50(-2.18%)
Jan 25, 2022 68.05 69.32 67.89 68.84 9,227,441 +0.27(+0.39%)
Jan 24, 2022 68.54 69.34 66.78 68.57 12,908,955 +0.06(+0.09%)
Jan 21, 2022 68.12 69.07 67.69 68.51 14,843,178 +0.70(+1.03%)
Jan 20, 2022 69.07 69.31 67.77 67.81 8,639,712 -1.26(-1.82%)
Jan 19, 2022 70.28 70.65 69.01 69.07 8,216,154 -1.36(-1.93%)
Jan 18, 2022 71.42 71.52 70.08 70.43 8,986,615 -1.34(-1.87%)
Jan 14, 2022 71.77 0 -0.11(-0.15%)
Jan 13, 2022 71.99 72.46 71.45 71.88 6,711,673 -0.37(-0.51%)
Jan 12, 2022 71.96 72.52 71.66 72.25 7,210,478 -0.12(-0.17%)
Jan 11, 2022 72.15 72.57 71.47 72.37 8,935,647 +0.28(+0.39%)
Jan 10, 2022 71.99 72.25 71.42 72.09 10,360,302 +0.83(+1.16%)
Jan 07, 2022 71.38 71.75 70.83 71.26 7,119,607 -0.33(-0.46%)
Jan 06, 2022 71.68 72.09 71.34 71.59 7,368,245 -0.59(-0.82%)
Jan 05, 2022 72.44 73.05 71.97 72.18 7,798,814 -0.03(-0.04%)
Jan 04, 2022 72.61 73.39 72.18 72.21 6,783,283 -0.37(-0.51%)
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.