Skip to main content

Gilead Sciences (NQ: GILD )

63.95 +1.32 (+2.11%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 62.43 63.52 62.28 62.63 7,125,994 +0.29(+0.47%)
Sep 26, 2022 62.51 62.94 62.16 62.34 6,141,325 -0.52(-0.83%)
Sep 23, 2022 63.49 63.78 62.30 62.86 7,603,792 -0.91(-1.43%)
Sep 22, 2022 63.35 64.32 62.93 63.77 6,111,841 +0.27(+0.43%)
Sep 21, 2022 64.58 65.53 63.46 63.50 8,775,679 -1.08(-1.67%)
Sep 20, 2022 65.41 65.48 63.89 64.58 6,958,391 -1.24(-1.88%)
Sep 19, 2022 65.35 65.86 64.60 65.82 6,161,027 +0.22(+0.34%)
Sep 16, 2022 65.08 65.93 64.81 65.60 11,766,041 +0.60(+0.92%)
Sep 15, 2022 65.50 65.70 64.71 65.00 7,088,506 -0.18(-0.28%)
Sep 14, 2022 64.41 65.46 64.41 65.18 9,113,155 +0.08(+0.12%)
Sep 13, 2022 67.40 67.40 64.93 65.10 11,798,996 -2.91(-4.28%)
Sep 12, 2022 68.43 68.88 67.48 68.01 18,777,548 +2.73(+4.18%)
Sep 09, 2022 64.98 65.77 64.89 65.28 6,497,063 +0.18(+0.28%)
Sep 08, 2022 65.41 65.65 64.69 65.10 8,278,433 +0.31(+0.48%)
Sep 07, 2022 63.67 64.96 63.56 64.79 9,626,369 +1.40(+2.21%)
Sep 06, 2022 63.78 63.83 62.80 63.39 7,374,753 -0.43(-0.67%)
Sep 02, 2022 65.04 65.29 63.37 63.82 6,737,381 -1.13(-1.74%)
Sep 01, 2022 63.41 65.00 63.32 64.95 6,268,904 +1.48(+2.33%)
Aug 31, 2022 62.69 63.97 62.70 63.47 8,341,186 +0.97(+1.55%)
Aug 30, 2022 62.51 62.69 61.78 62.50 5,584,809 +0.05(+0.08%)
Aug 29, 2022 62.13 62.86 61.48 62.45 5,220,048 +0.08(+0.13%)
Aug 26, 2022 63.59 63.62 62.35 62.37 5,501,277 -1.22(-1.92%)
Aug 25, 2022 63.85 63.93 63.18 63.59 3,784,242 -0.03(-0.05%)
Aug 24, 2022 63.70 63.81 63.20 63.62 3,808,019 -0.06(-0.09%)
Aug 23, 2022 64.36 64.37 63.47 63.68 4,723,844 -0.68(-1.06%)
Aug 22, 2022 65.21 65.25 64.23 64.36 5,224,208 -0.98(-1.50%)
Aug 19, 2022 65.02 65.80 64.92 65.34 5,259,126 +0.16(+0.25%)
Aug 18, 2022 65.96 66.00 64.70 65.18 5,178,155 -0.84(-1.27%)
Aug 17, 2022 65.97 66.89 65.82 66.02 6,515,515 -0.31(-0.47%)
Aug 16, 2022 66.16 66.42 65.65 66.33 7,068,007 +0.12(+0.18%)
Aug 15, 2022 63.85 66.30 63.66 66.21 12,380,392 +3.25(+5.16%)
Aug 12, 2022 62.71 62.99 62.16 62.96 3,997,795 +0.51(+0.82%)
Aug 11, 2022 62.78 63.41 62.37 62.45 5,216,552 -0.69(-1.09%)
Aug 10, 2022 62.49 63.19 62.11 63.14 8,274,444 +1.14(+1.84%)
Aug 09, 2022 61.58 62.05 61.38 62.00 5,153,228 +0.40(+0.65%)
Aug 08, 2022 61.00 61.71 60.81 61.60 5,857,603 +0.51(+0.83%)
Aug 05, 2022 61.79 61.84 60.62 61.09 6,039,841 -0.82(-1.32%)
Aug 04, 2022 62.14 62.98 61.83 61.91 5,518,913 -0.36(-0.58%)
Aug 03, 2022 60.87 63.65 60.64 62.27 10,066,490 +2.73(+4.59%)
Aug 02, 2022 59.74 60.32 59.29 59.54 5,979,048 -0.06(-0.10%)
Aug 01, 2022 59.77 60.18 59.27 59.60 6,741,754 -0.15(-0.25%)
Jul 29, 2022 60.33 60.53 59.51 59.75 10,063,761 -0.65(-1.08%)
Jul 28, 2022 61.00 61.10 59.62 60.40 6,814,618 -0.50(-0.82%)
Jul 27, 2022 60.38 61.37 59.69 60.90 7,939,094 +0.28(+0.46%)
Jul 26, 2022 60.70 61.25 60.32 60.62 5,597,122 -0.13(-0.21%)
Jul 25, 2022 61.23 61.25 60.35 60.75 4,990,036 -0.05(-0.08%)
Jul 22, 2022 61.27 61.80 60.58 60.80 4,588,810 -0.21(-0.34%)
Jul 21, 2022 61.40 61.70 60.75 61.01 6,007,563 -0.54(-0.88%)
Jul 20, 2022 62.18 62.18 60.83 61.55 5,378,587 -0.57(-0.92%)
Jul 19, 2022 61.65 62.27 61.28 62.12 6,078,616 +1.22(+2.00%)
Jul 18, 2022 62.68 62.68 60.64 60.90 5,608,453 -1.70(-2.72%)
Jul 15, 2022 62.13 62.62 61.68 62.60 5,909,028 +0.79(+1.28%)
Jul 14, 2022 61.83 61.91 61.27 61.81 4,969,132 -0.65(-1.04%)
Jul 13, 2022 61.92 62.73 61.60 62.46 6,162,907 +0.12(+0.19%)
Jul 12, 2022 62.49 62.80 62.01 62.34 6,098,364 -0.32(-0.51%)
Jul 11, 2022 62.79 63.04 62.53 62.66 3,479,242 -0.18(-0.29%)
Jul 08, 2022 62.56 63.20 62.40 62.84 4,162,079 +0.12(+0.19%)
Jul 07, 2022 62.62 63.02 62.35 62.72 6,242,541 -0.01(-0.02%)
Jul 06, 2022 62.62 62.88 62.16 62.73 5,888,168 +0.39(+0.63%)
Jul 05, 2022 61.90 62.47 61.36 62.34 5,216,056 -0.02(-0.03%)
Jul 01, 2022 61.47 62.43 61.27 62.36 5,217,571 +0.55(+0.89%)
Jun 30, 2022 61.95 62.41 61.29 61.81 6,411,920 -0.67(-1.07%)
Jun 29, 2022 62.31 62.97 61.91 62.48 5,814,412 +0.27(+0.43%)
Jun 28, 2022 62.83 63.49 62.13 62.21 6,165,299 -0.62(-0.99%)
Jun 27, 2022 62.93 63.53 62.63 62.83 6,586,809 -0.25(-0.40%)
Jun 24, 2022 62.81 63.13 61.85 63.08 9,207,762 +0.50(+0.80%)
Jun 23, 2022 61.89 62.65 61.75 62.58 7,248,078 +1.07(+1.74%)
Jun 22, 2022 60.13 62.05 60.09 61.51 9,046,932 +1.00(+1.65%)
Jun 21, 2022 59.26 60.58 58.91 60.51 9,188,853 +1.98(+3.38%)
Jun 17, 2022 57.37 58.79 57.29 58.53 13,726,708 +0.81(+1.40%)
Jun 16, 2022 57.66 58.13 57.20 57.72 9,482,235 -0.67(-1.15%)
Jun 15, 2022 57.99 58.97 57.71 58.39 6,498,185 +0.60(+1.04%)
Jun 14, 2022 58.37 59.84 57.16 57.79 10,073,696 -1.36(-2.30%)
Jun 13, 2022 60.06 60.43 58.90 59.15 9,648,841 -1.59(-2.62%)
Jun 10, 2022 60.58 61.18 60.31 60.74 8,155,735 -0.44(-0.72%)
Jun 09, 2022 62.26 62.66 61.15 61.18 5,242,231 -1.20(-1.92%)
Jun 08, 2022 62.24 62.99 62.11 62.38 7,248,310 -0.16(-0.26%)
Jun 07, 2022 61.70 62.59 61.48 62.54 6,840,930 +0.51(+0.82%)
Jun 06, 2022 62.58 63.02 61.65 62.03 7,865,938 -1.42(-2.24%)
Jun 03, 2022 63.45 64.12 63.24 63.45 5,228,741 -0.01(-0.02%)
Jun 02, 2022 64.64 64.72 62.31 63.46 7,859,787 -1.31(-2.02%)
Jun 01, 2022 65.27 65.34 64.27 64.77 5,797,599 -0.08(-0.12%)
May 31, 2022 64.50 65.03 63.67 64.85 13,757,765 +0.05(+0.08%)
May 27, 2022 64.43 64.84 63.90 64.80 6,436,152 +0.33(+0.51%)
May 26, 2022 65.16 65.46 64.46 64.47 5,730,042 -0.54(-0.83%)
May 25, 2022 64.45 65.19 64.01 65.01 7,112,257 +0.66(+1.03%)
May 24, 2022 63.94 64.41 63.43 64.35 8,263,102 +0.69(+1.08%)
May 23, 2022 64.39 64.83 63.59 63.66 7,256,723 -0.18(-0.28%)
May 20, 2022 63.37 63.90 62.73 63.84 6,812,687 +0.57(+0.90%)
May 19, 2022 63.09 63.58 62.81 63.27 8,833,473 +0.05(+0.08%)
May 18, 2022 63.14 63.92 62.69 63.22 9,583,385 +0.04(+0.06%)
May 17, 2022 62.42 63.22 61.80 63.18 5,607,372 +0.94(+1.51%)
May 16, 2022 62.37 62.74 61.94 62.24 6,156,507 -0.13(-0.21%)
May 13, 2022 62.60 62.61 61.56 62.37 9,515,200 -0.11(-0.18%)
May 12, 2022 60.70 62.50 60.63 62.48 9,726,337 +1.92(+3.17%)
May 11, 2022 60.31 61.57 60.29 60.56 10,224,157 -1.22(-1.97%)
May 10, 2022 61.88 62.54 61.56 61.78 9,721,806 +0.10(+0.16%)
May 09, 2022 60.80 62.39 60.73 61.68 9,293,779 +0.50(+0.82%)
May 06, 2022 61.13 61.40 60.39 61.18 7,468,257 -0.17(-0.28%)
May 05, 2022 61.75 62.38 60.72 61.35 8,767,125 -0.73(-1.18%)
May 04, 2022 60.65 62.31 60.27 62.08 8,087,580 +1.75(+2.90%)
May 03, 2022 60.61 60.83 59.63 60.33 10,384,375 +0.02(+0.03%)
May 02, 2022 59.55 60.42 59.15 60.31 9,470,342 +0.97(+1.63%)
Apr 29, 2022 61.56 62.06 59.27 59.34 10,482,534 -2.22(-3.61%)
Apr 28, 2022 61.44 61.64 60.60 61.56 10,787,231 -0.03(-0.05%)
Apr 27, 2022 61.79 62.05 61.17 61.59 7,862,294 -0.18(-0.29%)
Apr 26, 2022 62.40 62.87 61.75 61.77 6,925,927 -0.88(-1.40%)
Apr 25, 2022 62.48 62.73 61.33 62.65 7,457,774 +0.40(+0.64%)
Apr 22, 2022 63.78 63.86 62.17 62.25 7,661,972 -1.50(-2.35%)
Apr 21, 2022 63.55 64.28 63.75 6,674,049 +0.15(+0.24%)
Apr 20, 2022 63.00 64.16 62.98 63.60 7,638,433 +0.82(+1.31%)
Apr 19, 2022 61.60 63.00 61.58 62.78 6,178,716 +1.20(+1.95%)
Apr 18, 2022 61.70 62.21 61.37 61.58 5,981,239 -0.24(-0.39%)
Apr 14, 2022 62.07 62.36 61.50 61.82 9,750,005 -0.24(-0.39%)
Apr 13, 2022 61.62 62.11 61.29 62.06 6,879,450 +0.43(+0.70%)
Apr 12, 2022 62.38 62.47 61.21 61.63 7,750,446 -0.26(-0.42%)
Apr 11, 2022 62.82 63.06 61.84 61.89 8,094,172 -0.41(-0.66%)
Apr 08, 2022 61.28 62.82 61.23 62.30 10,653,615 +1.31(+2.15%)
Apr 07, 2022 60.80 61.55 60.52 60.99 9,369,187 +0.17(+0.28%)
Apr 06, 2022 59.99 61.02 59.91 60.82 7,154,116 +1.07(+1.79%)
Apr 05, 2022 60.35 61.19 59.69 59.75 7,067,087 -0.92(-1.52%)
Apr 04, 2022 59.67 60.85 59.24 60.67 9,040,711 +1.00(+1.68%)
Apr 01, 2022 59.44 59.69 58.58 59.67 8,550,996 +0.22(+0.37%)
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%)
Jan 03, 2022 72.27 72.69 71.61 72.58 6,622,521 -0.03(-0.04%)
Dec 31, 2021 73.25 73.48 72.45 72.61 5,736,866 -0.75(-1.02%)
Dec 30, 2021 73.66 74.12 73.26 73.36 3,237,490 -0.28(-0.38%)
Dec 29, 2021 73.00 73.73 72.62 73.64 5,893,892 +0.67(+0.92%)
Dec 28, 2021 72.87 73.39 72.79 72.97 3,802,563 +0.10(+0.14%)
Dec 27, 2021 72.28 72.88 71.92 72.87 4,448,781 +0.39(+0.54%)
Dec 23, 2021 72.57 72.82 72.18 72.48 5,096,607 +0.05(+0.07%)
Dec 22, 2021 71.59 72.46 70.66 72.43 6,010,352 +0.59(+0.82%)
Dec 21, 2021 72.47 72.59 71.63 71.84 8,826,089 +0.01(+0.01%)
Dec 20, 2021 72.00 72.52 71.45 71.83 7,616,409 -0.38(-0.53%)
Dec 17, 2021 72.22 72.69 71.65 72.21 12,292,452 -0.10(-0.14%)
Dec 16, 2021 71.35 72.83 71.06 72.31 10,529,976 +1.10(+1.54%)
Dec 15, 2021 70.55 71.42 69.94 71.21 8,037,092 +0.69(+0.98%)
Dec 14, 2021 69.87 70.80 69.76 70.52 7,244,514 -0.09(-0.13%)
Dec 13, 2021 70.12 70.88 69.60 70.61 6,798,496 +0.36(+0.51%)
Dec 10, 2021 70.18 70.94 69.60 70.25 5,352,470 -0.05(-0.07%)
Dec 09, 2021 69.89 70.73 69.24 70.30 5,829,072 +0.59(+0.85%)
Dec 08, 2021 69.91 70.48 68.91 69.71 6,386,603 +0.06(+0.09%)
Dec 07, 2021 69.60 69.89 68.91 69.65 6,438,032 +0.15(+0.22%)
Dec 06, 2021 69.46 70.80 69.42 69.50 7,048,944 -0.06(-0.09%)
Dec 03, 2021 70.00 70.46 69.31 69.56 8,328,150 -0.11(-0.16%)
Dec 02, 2021 69.17 70.28 68.83 69.67 9,412,373 +0.74(+1.07%)
Dec 01, 2021 69.03 70.02 68.65 68.93 8,518,337 +0.00(+0.00%)
Nov 30, 2021 70.47 70.90 68.64 68.93 15,465,531 -1.72(-2.43%)
Nov 29, 2021 70.40 71.32 70.21 70.65 8,902,032 +0.38(+0.54%)
Nov 26, 2021 69.70 70.74 69.70 70.27 5,659,486 +0.31(+0.44%)
Nov 24, 2021 70.74 71.03 69.51 69.96 6,737,541 -0.67(-0.95%)
Nov 23, 2021 69.87 70.87 69.71 70.63 7,100,444 +1.93(+2.81%)
Nov 22, 2021 68.70 70.36 67.95 68.70 8,951,064 +0.01(+0.01%)
Nov 19, 2021 68.19 68.88 67.78 68.69 8,629,083 +0.90(+1.33%)
Nov 18, 2021 67.54 67.90 67.74 67.79 8,873,671 +0.33(+0.49%)
Nov 17, 2021 66.89 67.55 66.51 67.46 7,767,477 +0.57(+0.85%)
Nov 16, 2021 67.39 68.03 66.82 66.89 6,378,678 -0.31(-0.46%)
Nov 15, 2021 67.47 67.83 67.00 67.20 4,910,091 -0.28(-0.41%)
Nov 12, 2021 67.66 67.77 67.20 67.48 8,214,769 +0.05(+0.07%)
Nov 11, 2021 67.00 67.49 66.75 67.43 3,513,586 +0.11(+0.16%)
Nov 10, 2021 66.56 67.32 6,887,541 +1.17(+1.77%)
Nov 09, 2021 66.09 66.85 65.89 66.15 5,401,509 +0.18(+0.27%)
Nov 08, 2021 65.97 66.42 65.51 65.97 5,214,205 -0.35(-0.53%)
Nov 05, 2021 65.91 66.87 65.76 66.32 6,519,263 -0.15(-0.23%)
Nov 04, 2021 67.12 67.15 65.97 66.47 6,522,605 -0.94(-1.39%)
Nov 03, 2021 65.95 67.56 65.53 67.41 8,652,633 +1.51(+2.29%)
Nov 02, 2021 65.72 66.08 64.64 65.90 8,952,162 +0.26(+0.40%)
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.