Skip to main content

Gilead Sciences (NQ: GILD )

73.47 +0.46 (+0.64%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.05 53.30 52.23 53.12 8,772,426 +0.10(+0.18%)
Apr 29, 2019 53.14 53.58 52.93 53.02 6,428,815 -0.19(-0.35%)
Apr 26, 2019 52.62 53.35 52.52 53.21 9,972,763 +0.82(+1.57%)
Apr 25, 2019 51.02 52.54 50.68 52.38 9,727,628 +1.09(+2.13%)
Apr 24, 2019 51.58 51.61 50.80 51.29 7,505,893 -0.20(-0.38%)
Apr 23, 2019 50.69 51.74 50.55 51.49 12,595,061 +0.96(+1.89%)
Apr 22, 2019 51.27 51.72 50.27 50.53 14,056,326 -0.88(-1.72%)
Apr 18, 2019 51.95 51.95 50.27 51.41 14,145,579 -0.25(-0.47%)
Apr 17, 2019 52.74 52.84 51.58 51.66 9,657,590 -1.03(-1.95%)
Apr 16, 2019 53.78 54.03 52.56 52.69 7,127,204 -0.75(-1.41%)
Apr 15, 2019 53.41 53.87 52.68 53.44 5,836,068 +0.12(+0.23%)
Apr 12, 2019 54.52 54.59 53.15 53.32 8,540,683 -0.84(-1.55%)
Apr 11, 2019 55.41 55.54 53.93 54.16 7,339,635 -0.89(-1.62%)
Apr 10, 2019 54.91 55.19 54.54 55.05 9,122,318 +1.07(+1.98%)
Apr 09, 2019 54.94 55.23 53.85 53.98 7,233,908 -1.05(-1.91%)
Apr 08, 2019 55.04 55.38 54.64 55.03 6,499,792 -0.13(-0.24%)
Apr 05, 2019 54.88 55.59 54.65 55.16 6,613,082 +0.57(+1.05%)
Apr 04, 2019 54.42 54.92 54.34 54.59 6,996,035 +0.15(+0.27%)
Apr 03, 2019 54.46 54.54 54.05 54.44 8,187,727 +0.34(+0.63%)
Apr 02, 2019 53.65 54.54 53.65 54.10 8,487,742 +0.29(+0.55%)
Apr 01, 2019 53.53 54.10 53.29 53.81 7,221,974 +0.71(+1.34%)
Mar 29, 2019 53.00 53.60 52.80 53.09 11,756,005 +0.66(+1.26%)
Mar 28, 2019 52.20 52.22 51.59 52.43 6,435,594 +0.44(+0.85%)
Mar 27, 2019 52.38 52.73 51.83 51.99 7,215,968 -0.47(-0.90%)
Mar 26, 2019 52.31 53.05 52.23 52.47 7,753,342 +0.37(+0.71%)
Mar 25, 2019 52.11 52.26 51.40 52.10 9,411,822 +0.02(+0.03%)
Mar 22, 2019 52.97 53.17 52.02 52.08 7,238,637 -0.94(-1.77%)
Mar 21, 2019 52.38 53.10 51.45 53.02 11,104,698 +0.26(+0.50%)
Mar 20, 2019 53.14 53.29 52.58 52.76 10,295,309 -0.73(-1.36%)
Mar 19, 2019 53.09 53.98 53.00 53.49 8,400,525 +0.38(+0.72%)
Mar 18, 2019 53.73 53.82 52.95 53.10 9,877,349 -0.50(-0.93%)
Mar 15, 2019 52.87 53.73 52.87 53.60 14,657,386 +0.69(+1.30%)
Mar 14, 2019 53.12 53.33 52.56 52.91 9,744,514 -0.27(-0.51%)
Mar 13, 2019 52.73 53.35 52.48 53.18 7,758,666 +0.74(+1.42%)
Mar 12, 2019 52.21 52.80 51.90 52.44 6,472,576 +0.40(+0.76%)
Mar 11, 2019 51.26 52.21 51.02 52.04 6,437,476 +0.90(+1.76%)
Mar 08, 2019 50.34 51.29 50.15 51.15 9,444,561 +0.57(+1.12%)
Mar 07, 2019 50.90 51.11 50.12 50.58 9,418,277 -0.32(-0.62%)
Mar 06, 2019 52.13 52.25 50.77 50.90 11,672,004 -1.19(-2.28%)
Mar 05, 2019 52.76 53.10 52.05 52.08 8,927,659 -0.86(-1.62%)
Mar 04, 2019 53.55 53.77 52.50 52.94 10,396,442 -0.45(-0.85%)
Mar 01, 2019 53.08 53.61 52.90 53.39 7,420,550 +0.80(+1.52%)
Feb 28, 2019 52.74 53.11 52.36 52.59 8,871,549 -0.44(-0.84%)
Feb 27, 2019 52.67 53.48 52.59 53.04 9,451,395 +0.23(+0.44%)
Feb 26, 2019 52.78 53.24 52.65 52.80 7,364,768 -0.06(-0.11%)
Feb 25, 2019 53.44 53.44 52.76 52.86 8,562,845 -0.32(-0.59%)
Feb 22, 2019 53.07 53.35 52.84 53.18 6,089,093 +0.15(+0.29%)
Feb 21, 2019 54.14 54.16 52.77 53.02 6,932,227 -1.16(-2.13%)
Feb 20, 2019 53.93 54.43 53.81 54.18 6,944,997 +0.18(+0.33%)
Feb 19, 2019 54.47 54.82 53.91 54.00 7,905,625 -0.67(-1.23%)
Feb 15, 2019 53.96 54.75 53.79 54.67 7,682,390 +0.99(+1.84%)
Feb 14, 2019 53.49 54.03 53.13 53.69 7,067,050 +0.35(+0.65%)
Feb 13, 2019 53.04 53.93 52.97 53.34 10,943,882 +0.44(+0.83%)
Feb 12, 2019 52.40 52.93 51.74 52.90 19,229,026 -1.80(-3.28%)
Feb 11, 2019 54.70 54.98 54.43 54.70 6,688,310 +0.12(+0.22%)
Feb 08, 2019 54.13 54.69 53.66 54.58 6,826,772 +0.15(+0.28%)
Feb 07, 2019 55.35 55.63 54.13 54.42 8,197,744 -1.19(-2.14%)
Feb 06, 2019 54.66 56.06 54.41 55.61 9,195,530 +0.87(+1.58%)
Feb 05, 2019 54.80 55.83 53.99 54.75 17,330,484 -1.92(-3.38%)
Feb 04, 2019 56.51 56.83 55.99 56.66 8,511,549 +0.00(+0.00%)
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.