Gilead Sciences (NQ: GILD )

70.27 USD +0.20 (+0.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 69.70 70.74 69.70 70.27 5,659,486 +0.31(+0.44%)
Nov 24, 2021 70.74 71.03 69.51 69.96 6,737,541 -0.67(-0.95%)
Nov 23, 2021 69.87 70.87 69.71 70.63 7,100,444 +1.93(+2.81%)
Nov 22, 2021 68.70 70.36 67.95 68.70 8,951,064 +0.01(+0.01%)
Nov 19, 2021 68.19 68.88 67.78 68.69 8,629,083 +0.90(+1.33%)
Nov 18, 2021 67.54 67.90 67.74 67.79 8,873,671 +0.33(+0.49%)
Nov 17, 2021 66.89 67.55 66.51 67.46 7,767,477 +0.57(+0.85%)
Nov 16, 2021 67.39 68.03 66.82 66.89 6,378,678 -0.31(-0.46%)
Nov 15, 2021 67.47 67.82 67.00 67.20 4,910,091 -0.28(-0.41%)
Nov 12, 2021 67.66 67.77 67.20 67.48 8,214,769 +0.05(+0.07%)
Nov 11, 2021 67.00 67.49 66.75 67.43 3,513,586 +0.11(+0.16%)
Nov 10, 2021 66.56 67.32 6,887,541 +1.17(+1.77%)
Nov 09, 2021 66.09 66.85 65.89 66.15 5,401,509 +0.18(+0.27%)
Nov 08, 2021 65.97 66.42 65.51 65.97 5,214,205 -0.35(-0.53%)
Nov 05, 2021 65.91 66.87 65.76 66.32 6,519,263 -0.15(-0.23%)
Nov 04, 2021 67.12 67.15 65.96 66.47 6,522,605 -0.94(-1.39%)
Nov 03, 2021 65.95 67.56 65.53 67.41 8,652,633 +1.51(+2.29%)
Nov 02, 2021 65.72 66.08 64.64 65.90 8,952,162 +0.26(+0.40%)
Nov 01, 2021 64.82 65.94 65.00 65.64 7,263,657 +0.76(+1.17%)
Oct 29, 2021 65.90 65.90 64.06 64.88 14,181,134 -2.46(-3.65%)
Oct 28, 2021 66.70 67.34 5,877,503 +0.57(+0.85%)
Oct 27, 2021 67.96 67.97 66.60 66.77 4,887,472 -0.96(-1.42%)
Oct 26, 2021 67.97 67.70 67.73 4,950,388 +0.05(+0.07%)
Oct 25, 2021 67.24 67.97 66.75 67.68 6,070,025 +0.44(+0.66%)
Oct 22, 2021 67.12 67.27 66.51 67.24 4,501,246 +0.25(+0.37%)
Oct 21, 2021 67.09 67.19 66.52 66.99 5,013,595 +0.13(+0.19%)
Oct 20, 2021 66.91 67.31 66.80 66.86 4,878,219 -0.04(-0.06%)
Oct 19, 2021 66.00 66.99 65.86 66.90 5,889,140 +1.01(+1.53%)
Oct 18, 2021 67.50 67.58 65.78 65.89 7,575,746 -1.74(-2.57%)
Oct 15, 2021 68.30 68.60 67.60 67.63 4,327,070 -0.52(-0.76%)
Oct 14, 2021 68.21 68.73 68.00 68.15 7,165,940 +0.52(+0.77%)
Oct 13, 2021 67.58 67.96 67.20 67.63 4,760,706 +0.26(+0.39%)
Oct 12, 2021 68.19 68.34 67.29 67.37 8,855,883 -0.71(-1.04%)
Oct 11, 2021 68.23 68.45 67.85 68.08 3,315,630 +0.03(+0.04%)
Oct 08, 2021 68.05 68.41 67.82 68.05 4,259,034 -0.09(-0.13%)
Oct 07, 2021 67.50 68.32 67.15 68.14 5,349,372 +0.66(+0.98%)
Oct 06, 2021 67.39 67.71 66.88 67.48 6,397,520 +0.08(+0.12%)
Oct 05, 2021 67.45 68.13 67.24 67.40 7,236,001 -0.18(-0.27%)
Oct 04, 2021 68.20 69.03 67.30 67.58 7,560,240 -0.98(-1.43%)
Oct 01, 2021 68.60 69.41 67.64 68.56 9,343,669 -1.29(-1.85%)
Sep 30, 2021 71.21 71.57 69.80 69.85 6,049,594 -1.09(-1.54%)
Sep 29, 2021 70.16 71.40 69.95 70.94 5,435,914 +0.97(+1.39%)
Sep 28, 2021 70.00 70.80 69.67 69.97 6,391,926 -0.44(-0.62%)
Sep 27, 2021 71.11 71.29 70.29 70.41 5,559,247 -0.78(-1.10%)
Sep 24, 2021 71.63 71.87 71.18 71.19 5,023,630 -0.50(-0.70%)
Sep 23, 2021 71.48 72.11 71.30 71.69 5,262,835 +0.31(+0.43%)
Sep 22, 2021 72.07 72.18 71.08 71.38 6,556,902 -0.35(-0.49%)
Sep 21, 2021 71.28 72.06 71.11 71.73 5,896,146 +0.77(+1.09%)
Sep 20, 2021 70.93 71.92 70.33 70.96 9,594,286 -0.65(-0.91%)
Sep 17, 2021 70.83 71.76 70.44 71.61 10,888,341 +0.30(+0.42%)
Sep 16, 2021 71.80 71.86 70.81 71.31 5,306,735 -0.45(-0.63%)
Sep 15, 2021 70.58 72.49 70.42 71.76 7,723,656 +1.31(+1.86%)
Sep 14, 2021 70.77 71.07 70.11 70.45 5,489,984 -0.70(-0.98%)
Sep 13, 2021 71.24 71.90 70.82 71.15 11,047,603 +0.16(+0.23%)
Sep 10, 2021 70.98 71.44 70.25 70.99 5,097,963 +0.38(+0.54%)
Sep 09, 2021 71.64 71.67 70.58 70.61 7,013,626 -1.27(-1.77%)
Sep 08, 2021 71.19 71.91 71.12 71.88 4,509,645 +0.69(+0.97%)
Sep 07, 2021 71.08 71.30 70.33 71.19 6,775,487 -0.77(-1.07%)
Sep 03, 2021 72.16 72.37 71.75 71.96 4,174,387 -0.38(-0.53%)
Sep 02, 2021 72.01 72.38 71.41 72.34 6,774,372 +0.47(+0.65%)
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.