Skip to main content

Gilead Sciences (NQ: GILD )

63.95 +1.32 (+2.11%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.