Skip to main content

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 (%)
Feb 28, 2019 52.74 53.11 52.36 52.59 8,871,395 -0.44(-0.84%)
Feb 27, 2019 52.67 53.48 52.59 53.04 9,451,231 +0.23(+0.44%)
Feb 26, 2019 52.78 53.24 52.65 52.81 7,364,641 -0.06(-0.11%)
Feb 25, 2019 53.44 53.44 52.76 52.86 8,562,697 -0.32(-0.59%)
Feb 22, 2019 53.07 53.36 52.85 53.18 6,088,988 +0.15(+0.29%)
Feb 21, 2019 54.14 54.16 52.77 53.02 6,932,107 -1.16(-2.13%)
Feb 20, 2019 53.93 54.43 53.81 54.18 6,944,877 +0.18(+0.33%)
Feb 19, 2019 54.47 54.82 53.91 54.00 7,905,488 -0.67(-1.23%)
Feb 15, 2019 53.96 54.75 53.79 54.67 7,682,257 +0.99(+1.84%)
Feb 14, 2019 53.49 54.03 53.13 53.69 7,066,927 +0.35(+0.65%)
Feb 13, 2019 53.04 53.93 52.98 53.34 10,943,692 +0.44(+0.83%)
Feb 12, 2019 52.40 52.93 51.74 52.90 19,228,692 -1.80(-3.28%)
Feb 11, 2019 54.70 54.98 54.43 54.70 6,688,195 +0.12(+0.22%)
Feb 08, 2019 54.13 54.69 53.66 54.58 6,826,654 +0.15(+0.28%)
Feb 07, 2019 55.35 55.63 54.13 54.42 8,197,602 -1.19(-2.14%)
Feb 06, 2019 54.67 56.07 54.41 55.61 9,195,371 +0.87(+1.58%)
Feb 05, 2019 54.80 55.83 53.99 54.75 17,330,184 -1.92(-3.38%)
Feb 04, 2019 56.51 56.83 55.99 56.66 8,511,401 +0.00(+0.00%)
Feb 01, 2019 56.62 57.03 56.11 56.66 8,038,048 +0.03(+0.06%)
Jan 31, 2019 56.47 56.88 55.88 56.63 10,314,714 +0.15(+0.26%)
Jan 30, 2019 56.15 56.87 55.49 56.49 6,321,383 +0.19(+0.34%)
Jan 29, 2019 55.06 56.59 55.04 56.29 8,638,064 +1.36(+2.47%)
Jan 28, 2019 55.35 55.81 54.49 54.93 8,801,838 -0.80(-1.44%)
Jan 25, 2019 55.14 56.04 55.09 55.73 10,890,801 +0.84(+1.53%)
Jan 24, 2019 55.35 55.38 54.62 54.89 9,582,037 -0.32(-0.57%)
Jan 23, 2019 55.43 56.23 54.86 55.21 8,593,432 -0.24(-0.44%)
Jan 22, 2019 55.60 55.67 55.02 55.45 12,148,533 -0.51(-0.91%)
Jan 18, 2019 56.01 56.28 55.42 55.96 10,333,503 +0.43(+0.77%)
Jan 17, 2019 54.63 55.78 54.57 55.53 6,456,597 +0.82(+1.49%)
Jan 16, 2019 55.22 55.71 54.64 54.71 7,391,563 -0.71(-1.28%)
Jan 15, 2019 54.35 55.58 54.22 55.43 8,529,313 +1.03(+1.89%)
Jan 14, 2019 54.82 54.96 54.29 54.40 11,263,833 -0.74(-1.34%)
Jan 11, 2019 54.84 55.33 54.55 55.13 7,000,840 +0.10(+0.18%)
Jan 10, 2019 54.80 55.22 54.27 55.04 6,938,573 +0.08(+0.15%)
Jan 09, 2019 55.17 55.54 54.63 54.96 7,080,192 -0.12(-0.22%)
Jan 08, 2019 55.69 55.94 54.27 55.08 8,675,471 -0.38(-0.69%)
Jan 07, 2019 55.09 55.76 54.50 55.46 12,947,197 +0.25(+0.45%)
Jan 04, 2019 53.59 55.35 53.42 55.21 11,916,758 +2.43(+4.60%)
Jan 03, 2019 53.62 54.40 52.69 52.78 18,050,354 +1.46(+2.85%)
Jan 02, 2019 49.96 51.78 49.75 51.32 9,684,813 +0.72(+1.42%)
Dec 31, 2018 50.15 51.02 49.81 50.60 9,375,539 +0.54(+1.08%)
Dec 28, 2018 50.81 50.99 49.88 50.05 8,385,679 -0.86(-1.68%)
Dec 27, 2018 50.48 50.98 48.91 50.91 11,798,302 -0.23(-0.44%)
Dec 26, 2018 49.06 51.15 48.79 51.14 10,909,116 +2.17(+4.43%)
Dec 24, 2018 50.53 50.82 48.91 48.97 7,618,343 -1.68(-3.32%)
Dec 21, 2018 52.38 53.46 50.35 50.65 21,740,682 -1.36(-2.61%)
Dec 20, 2018 51.87 52.86 51.24 52.01 12,693,220 +0.24(+0.47%)
Dec 19, 2018 52.67 54.03 51.35 51.77 11,729,042 -0.68(-1.30%)
Dec 18, 2018 52.97 53.99 52.01 52.45 11,144,694 -0.23(-0.43%)
Dec 17, 2018 52.89 54.28 52.22 52.68 13,768,201 -0.36(-0.69%)
Dec 14, 2018 54.03 54.33 52.88 53.04 10,203,450 -1.44(-2.64%)
Dec 13, 2018 55.09 55.24 53.96 54.48 7,662,429 -0.18(-0.33%)
Dec 12, 2018 55.01 55.60 54.59 54.66 8,038,502 +0.34(+0.62%)
Dec 11, 2018 54.65 55.48 53.90 54.32 7,313,297 +0.18(+0.34%)
Dec 10, 2018 55.52 56.05 52.86 54.14 11,127,377 -0.53(-0.97%)
Dec 07, 2018 55.97 56.15 54.46 54.67 7,052,916 -1.64(-2.91%)
Dec 06, 2018 55.11 56.32 54.63 56.30 10,096,219 +0.51(+0.92%)
Dec 04, 2018 56.79 58.26 55.60 55.79 12,385,552 -1.05(-1.85%)
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.