Skip to main content

Gilead Sciences (NQ: GILD )

62.96 +0.51 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.39(-0.57%)
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 72.61 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 70.70 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 +0.16(+0.23%)
Dec 06, 2021 69.46 70.80 69.42 69.49 7,048,944 -0.07(-0.10%)
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%)
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.