Skip to main content

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.76 52.78 51.82 52.39 6,429,649 -0.17(-0.33%)
Aug 29, 2019 52.99 53.11 52.17 52.56 5,771,507 +0.09(+0.17%)
Aug 28, 2019 51.98 52.92 51.72 52.47 6,599,647 +0.27(+0.52%)
Aug 27, 2019 52.36 52.68 51.89 52.20 6,339,624 +0.26(+0.49%)
Aug 26, 2019 52.19 52.22 51.39 51.94 4,916,027 +0.40(+0.78%)
Aug 23, 2019 52.83 53.32 51.28 51.54 9,082,675 -1.41(-2.66%)
Aug 22, 2019 53.02 53.34 52.39 52.95 6,167,408 +0.07(+0.14%)
Aug 21, 2019 52.80 52.98 52.50 52.87 5,450,204 +0.57(+1.09%)
Aug 20, 2019 52.80 53.02 52.26 52.31 6,411,646 -0.55(-1.05%)
Aug 19, 2019 52.51 53.11 52.51 52.86 7,475,096 +0.80(+1.54%)
Aug 16, 2019 52.28 52.36 51.81 52.06 9,209,541 +0.22(+0.43%)
Aug 15, 2019 52.17 52.61 51.81 51.84 5,771,945 -0.21(-0.40%)
Aug 14, 2019 52.51 52.60 51.88 52.04 7,740,578 -0.97(-1.84%)
Aug 13, 2019 52.54 53.58 52.54 53.01 5,848,610 +0.26(+0.50%)
Aug 12, 2019 53.53 53.98 52.35 52.75 6,917,523 -1.04(-1.93%)
Aug 09, 2019 53.34 54.19 53.06 53.79 6,346,932 +0.35(+0.65%)
Aug 08, 2019 52.54 53.51 52.45 53.44 6,293,391 +0.78(+1.47%)
Aug 07, 2019 52.22 52.93 51.56 52.67 6,610,621 -0.08(-0.16%)
Aug 06, 2019 52.32 52.89 51.65 52.75 8,552,580 +0.51(+0.98%)
Aug 05, 2019 53.01 53.28 51.84 52.24 8,767,704 -1.31(-2.45%)
Aug 02, 2019 53.75 53.97 52.97 53.55 8,190,490 -0.43(-0.79%)
Aug 01, 2019 54.14 55.06 53.66 53.98 10,018,477 -0.04(-0.08%)
Jul 31, 2019 54.13 55.01 52.90 54.02 12,572,480 -1.29(-2.34%)
Jul 30, 2019 55.90 55.93 54.96 55.32 8,116,775 -0.64(-1.15%)
Jul 29, 2019 56.14 56.40 55.49 55.96 6,756,156 +0.78(+1.42%)
Jul 26, 2019 54.71 55.27 54.35 55.18 5,810,238 +0.49(+0.90%)
Jul 25, 2019 54.89 55.30 54.58 54.68 4,925,749 -0.26(-0.48%)
Jul 24, 2019 54.81 55.09 54.28 54.94 5,569,573 +0.20(+0.36%)
Jul 23, 2019 53.65 54.78 53.33 54.75 9,526,212 +1.23(+2.30%)
Jul 22, 2019 53.84 54.27 53.39 53.52 7,644,273 -0.11(-0.20%)
Jul 19, 2019 55.67 55.68 53.52 53.62 10,765,770 -1.79(-3.23%)
Jul 18, 2019 54.94 55.74 54.66 55.41 4,854,490 +0.24(+0.43%)
Jul 17, 2019 55.35 55.59 55.08 55.18 5,892,676 -0.02(-0.03%)
Jul 16, 2019 56.12 56.23 54.83 55.19 6,759,509 -0.93(-1.66%)
Jul 15, 2019 55.22 56.27 55.11 56.12 9,089,707 +1.49(+2.73%)
Jul 12, 2019 54.56 54.97 54.32 54.63 5,749,716 +0.06(+0.11%)
Jul 11, 2019 55.25 55.56 54.04 54.57 7,074,195 -1.05(-1.88%)
Jul 10, 2019 56.07 56.50 55.16 55.62 4,939,188 -0.24(-0.43%)
Jul 09, 2019 55.39 56.21 55.03 55.86 6,308,590 +0.22(+0.40%)
Jul 08, 2019 56.29 56.45 54.71 55.64 8,722,830 -0.87(-1.53%)
Jul 05, 2019 56.53 57.17 56.35 56.50 4,994,949 -0.39(-0.68%)
Jul 03, 2019 56.95 56.95 56.33 56.89 3,524,469 +0.13(+0.23%)
Jul 02, 2019 56.59 56.84 56.03 56.76 7,289,532 +0.78(+1.39%)
Jul 01, 2019 56.07 56.77 55.47 55.98 7,301,270 +0.28(+0.50%)
Jun 28, 2019 55.36 56.08 55.13 55.70 23,945,266 +0.40(+0.72%)
Jun 27, 2019 54.94 55.56 54.63 55.31 7,273,594 +0.33(+0.60%)
Jun 26, 2019 56.48 56.51 54.89 54.98 11,496,804 -1.48(-2.63%)
Jun 25, 2019 56.68 57.70 56.17 56.46 7,632,852 -0.30(-0.52%)
Jun 24, 2019 57.00 57.29 56.64 56.76 4,868,102 -0.45(-0.78%)
Jun 21, 2019 56.50 57.28 56.29 57.20 10,574,380 +0.67(+1.18%)
Jun 20, 2019 56.72 57.15 55.83 56.54 6,025,932 +0.26(+0.45%)
Jun 19, 2019 56.09 56.40 55.77 56.28 5,631,465 +0.05(+0.09%)
Jun 18, 2019 55.78 56.81 55.55 56.23 8,957,848 +0.91(+1.64%)
Jun 17, 2019 54.80 55.61 54.47 55.32 6,412,808 +0.61(+1.12%)
Jun 14, 2019 55.17 55.22 54.58 54.71 6,469,189 -0.52(-0.94%)
Jun 13, 2019 54.67 55.45 54.66 55.23 5,400,725 +0.69(+1.27%)
Jun 12, 2019 54.21 55.10 54.07 54.54 7,844,759 +0.56(+1.03%)
Jun 11, 2019 54.01 54.58 53.86 53.98 6,299,162 -0.02(-0.03%)
Jun 10, 2019 53.41 54.12 53.32 54.00 7,276,338 +0.63(+1.18%)
Jun 07, 2019 52.38 53.60 51.84 53.37 7,658,857 +1.32(+2.54%)
Jun 06, 2019 52.64 52.92 51.92 52.05 6,100,717 -0.58(-1.10%)
Jun 05, 2019 52.92 52.96 51.94 52.63 6,399,677 +0.10(+0.19%)
Jun 04, 2019 52.25 52.86 51.99 52.53 6,915,488 +0.37(+0.70%)
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.