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 (%)
Aug 31, 2021 64.49 65.06 64.17 65.01 8,466,547 +0.69(+1.07%)
Aug 30, 2021 63.69 64.50 63.56 64.33 5,050,008 +0.65(+1.02%)
Aug 27, 2021 63.70 64.72 63.57 63.67 6,149,226 -0.13(-0.20%)
Aug 26, 2021 63.91 64.64 63.55 63.80 7,351,151 +0.01(+0.02%)
Aug 25, 2021 64.27 64.28 63.35 63.79 5,585,146 -0.75(-1.16%)
Aug 24, 2021 64.88 64.93 64.22 64.54 4,676,169 -0.27(-0.41%)
Aug 23, 2021 64.93 65.25 64.73 64.81 5,995,997 +0.10(+0.15%)
Aug 20, 2021 64.02 65.11 63.82 64.71 6,320,900 +0.69(+1.07%)
Aug 19, 2021 63.97 64.61 63.88 64.02 5,830,366 -0.26(-0.40%)
Aug 18, 2021 64.87 65.51 64.23 64.28 9,106,584 -0.96(-1.47%)
Aug 17, 2021 63.66 65.29 63.43 65.24 10,074,203 +1.18(+1.84%)
Aug 16, 2021 63.67 64.13 63.47 64.06 9,934,470 +0.49(+0.77%)
Aug 13, 2021 63.32 63.77 63.21 63.57 4,882,760 +0.21(+0.34%)
Aug 12, 2021 62.75 63.42 62.30 63.35 6,613,475 +0.96(+1.55%)
Aug 11, 2021 61.97 63.29 61.96 62.39 10,667,893 +0.54(+0.87%)
Aug 10, 2021 60.98 61.88 60.70 61.85 6,682,291 +0.70(+1.14%)
Aug 09, 2021 61.44 61.88 60.84 61.16 5,776,410 -0.29(-0.47%)
Aug 06, 2021 61.76 61.85 61.34 61.44 4,319,024 -0.47(-0.76%)
Aug 05, 2021 61.85 61.93 61.20 61.91 6,192,308 +0.06(+0.10%)
Aug 04, 2021 62.08 62.52 61.66 61.85 7,663,810 -0.53(-0.84%)
Aug 03, 2021 61.33 62.39 60.93 62.38 5,740,348 +1.32(+2.17%)
Aug 02, 2021 61.05 61.32 60.59 61.06 4,749,623 +0.05(+0.09%)
Jul 30, 2021 61.37 61.64 60.74 61.00 10,768,862 -1.38(-2.21%)
Jul 29, 2021 62.75 62.89 62.33 62.38 8,503,299 -0.21(-0.33%)
Jul 28, 2021 61.55 62.67 61.40 62.58 7,944,485 +1.01(+1.64%)
Jul 27, 2021 61.22 61.68 61.00 61.58 6,507,087 +0.16(+0.26%)
Jul 26, 2021 61.58 61.91 61.16 61.41 4,829,555 -0.24(-0.39%)
Jul 23, 2021 61.53 61.94 61.32 61.66 3,945,259 +0.33(+0.54%)
Jul 22, 2021 60.75 61.46 60.58 61.33 3,248,076 +0.21(+0.35%)
Jul 21, 2021 61.59 61.66 60.75 61.11 6,570,778 -0.67(-1.08%)
Jul 20, 2021 61.03 62.33 60.99 61.78 10,447,279 +0.83(+1.36%)
Jul 19, 2021 61.23 61.70 60.45 60.95 6,777,396 -0.36(-0.58%)
Jul 16, 2021 61.09 61.61 61.09 61.31 6,678,017 +0.29(+0.48%)
Jul 15, 2021 60.62 61.09 60.18 61.01 6,858,752 +0.33(+0.54%)
Jul 14, 2021 60.81 60.84 60.24 60.68 6,660,434 -0.07(-0.12%)
Jul 13, 2021 60.59 61.20 60.59 60.75 5,058,141 -0.03(-0.04%)
Jul 12, 2021 60.95 61.69 60.52 60.78 8,197,048 -0.16(-0.26%)
Jul 09, 2021 60.38 61.11 60.26 60.94 7,186,324 +0.47(+0.78%)
Jul 08, 2021 60.80 60.97 60.23 60.47 5,576,627 -0.60(-0.98%)
Jul 07, 2021 61.10 61.13 60.57 61.07 6,819,750 -0.04(-0.07%)
Jul 06, 2021 61.62 61.69 60.73 61.11 6,906,543 -0.80(-1.28%)
Jul 02, 2021 61.89 62.04 61.32 61.91 4,443,392 +0.15(+0.25%)
Jul 01, 2021 61.41 61.97 61.11 61.75 6,116,573 +0.24(+0.39%)
Jun 30, 2021 61.00 61.58 60.75 61.51 6,727,455 +0.83(+1.37%)
Jun 29, 2021 60.45 60.77 60.30 60.68 4,867,070 +0.21(+0.34%)
Jun 28, 2021 61.01 61.32 60.43 60.48 7,365,912 -0.16(-0.27%)
Jun 25, 2021 59.98 60.74 59.74 60.64 9,043,276 +0.63(+1.04%)
Jun 24, 2021 59.65 60.96 59.54 60.01 5,657,432 +0.47(+0.80%)
Jun 23, 2021 60.04 60.07 59.46 59.54 4,752,981 -0.36(-0.60%)
Jun 22, 2021 60.07 60.39 59.65 59.90 5,369,109 -0.27(-0.45%)
Jun 21, 2021 59.84 60.36 59.65 60.16 5,944,785 +0.66(+1.11%)
Jun 18, 2021 59.85 60.01 58.86 59.50 12,834,069 -0.54(-0.91%)
Jun 17, 2021 60.14 60.28 59.40 60.05 7,853,454 -0.10(-0.16%)
Jun 16, 2021 60.94 61.94 60.02 60.15 14,483,740 -0.68(-1.12%)
Jun 15, 2021 61.17 61.19 60.51 60.83 7,224,299 -0.05(-0.09%)
Jun 14, 2021 60.75 61.03 60.27 60.88 5,953,578 +0.08(+0.13%)
Jun 11, 2021 61.13 61.22 60.69 60.80 7,836,721 -0.46(-0.75%)
Jun 10, 2021 60.99 61.62 60.53 61.26 9,811,728 +0.57(+0.93%)
Jun 09, 2021 59.74 61.17 59.69 60.69 9,539,631 +1.01(+1.69%)
Jun 08, 2021 59.62 59.77 59.22 59.68 6,208,835 +0.08(+0.13%)
Jun 07, 2021 59.77 60.09 59.33 59.60 8,894,546 -0.01(-0.01%)
Jun 04, 2021 59.05 59.74 58.83 59.61 7,174,660 +0.84(+1.43%)
Jun 03, 2021 58.31 58.88 58.17 58.77 7,640,525 +0.40(+0.68%)
Jun 02, 2021 57.99 58.66 57.94 58.38 7,434,289 +0.63(+1.09%)
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.