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 (%)
Nov 30, 2021 63.58 63.97 61.93 62.19 17,140,284 -1.55(-2.43%)
Nov 29, 2021 63.52 64.35 63.35 63.75 9,866,233 +0.34(+0.54%)
Nov 26, 2021 62.89 63.83 62.89 63.40 6,272,348 +0.28(+0.44%)
Nov 24, 2021 63.83 64.09 62.72 63.12 7,467,145 -0.60(-0.95%)
Nov 23, 2021 63.04 63.95 62.90 63.73 7,869,346 +1.74(+2.81%)
Nov 22, 2021 61.99 63.49 61.31 61.99 9,920,369 +0.01(+0.01%)
Nov 19, 2021 61.53 62.17 61.16 61.98 9,563,521 +0.81(+1.33%)
Nov 18, 2021 60.94 61.27 61.12 61.17 9,834,595 +0.30(+0.49%)
Nov 17, 2021 60.35 60.95 60.01 60.87 8,608,612 +0.51(+0.85%)
Nov 16, 2021 60.81 61.38 60.29 60.35 7,069,421 -0.28(-0.46%)
Nov 15, 2021 60.88 61.20 60.46 60.63 5,441,801 -0.25(-0.41%)
Nov 12, 2021 61.05 61.15 60.63 60.89 9,104,341 +0.05(+0.07%)
Nov 11, 2021 60.45 60.90 60.23 60.84 3,894,070 +0.10(+0.16%)
Nov 10, 2021 60.06 60.74 7,633,388 +1.06(+1.77%)
Nov 09, 2021 59.63 60.32 59.45 59.69 5,986,435 +0.16(+0.27%)
Nov 08, 2021 59.52 59.93 59.11 59.52 5,778,848 -0.32(-0.53%)
Nov 05, 2021 59.47 60.34 59.33 59.84 7,225,230 -0.14(-0.23%)
Nov 04, 2021 60.56 60.59 59.52 59.98 7,228,934 -0.85(-1.39%)
Nov 03, 2021 59.51 60.96 59.13 60.82 9,589,621 +1.36(+2.29%)
Nov 02, 2021 59.30 59.62 58.32 59.46 9,921,586 +0.23(+0.40%)
Nov 01, 2021 58.49 59.50 58.65 59.23 8,050,234 +0.69(+1.17%)
Oct 29, 2021 59.46 59.46 57.80 58.54 15,716,800 -2.22(-3.65%)
Oct 28, 2021 60.18 60.76 6,513,974 +0.51(+0.85%)
Oct 27, 2021 61.32 61.33 60.09 60.25 5,416,733 -0.87(-1.42%)
Oct 26, 2021 61.33 61.09 61.11 5,486,462 +0.05(+0.09%)
Oct 25, 2021 60.67 61.33 60.23 61.06 6,727,344 +0.39(+0.64%)
Oct 22, 2021 60.56 60.70 60.01 60.67 4,988,683 +0.23(+0.37%)
Oct 21, 2021 60.53 60.62 60.02 60.44 5,556,514 +0.12(+0.19%)
Oct 20, 2021 60.37 60.73 60.27 60.33 5,406,478 -0.04(-0.06%)
Oct 19, 2021 59.55 60.44 59.42 60.36 6,526,871 +0.91(+1.53%)
Oct 18, 2021 60.90 60.98 59.35 59.45 8,396,119 -1.57(-2.57%)
Oct 15, 2021 61.63 61.90 60.99 61.02 4,795,646 -0.47(-0.76%)
Oct 14, 2021 61.55 62.01 61.36 61.49 7,941,935 +0.47(+0.77%)
Oct 13, 2021 60.98 61.32 60.63 61.02 5,276,240 +0.23(+0.39%)
Oct 12, 2021 61.53 61.66 60.72 60.79 9,814,881 -0.64(-1.04%)
Oct 11, 2021 61.56 61.76 61.22 61.43 3,674,677 +0.03(+0.04%)
Oct 08, 2021 61.40 61.73 61.19 61.40 4,720,242 -0.08(-0.13%)
Oct 07, 2021 60.90 61.64 60.59 61.48 5,928,652 +0.60(+0.98%)
Oct 06, 2021 60.81 61.09 60.35 60.89 7,090,303 +0.07(+0.12%)
Oct 05, 2021 60.86 61.47 60.67 60.81 8,019,583 -0.16(-0.27%)
Oct 04, 2021 61.54 62.28 60.72 60.98 8,378,933 -0.88(-1.43%)
Oct 01, 2021 61.90 62.63 61.03 61.86 10,355,489 -1.16(-1.85%)
Sep 30, 2021 64.25 64.58 62.98 63.03 6,704,701 -0.98(-1.54%)
Sep 29, 2021 63.30 64.42 63.12 64.01 6,024,566 +0.88(+1.39%)
Sep 28, 2021 63.16 63.88 62.86 63.13 7,084,103 -0.40(-0.62%)
Sep 27, 2021 64.16 64.32 63.42 63.53 6,161,254 -0.70(-1.10%)
Sep 24, 2021 64.63 64.85 64.23 64.23 5,567,636 -0.45(-0.70%)
Sep 23, 2021 64.50 65.06 64.33 64.69 5,832,744 +0.28(+0.43%)
Sep 22, 2021 65.03 65.13 64.14 64.41 7,266,945 -0.32(-0.49%)
Sep 21, 2021 64.32 65.02 64.16 64.72 6,534,636 +0.69(+1.09%)
Sep 20, 2021 64.00 64.89 63.46 64.03 10,633,245 -0.59(-0.91%)
Sep 17, 2021 63.91 64.75 63.56 64.61 12,067,433 +0.27(+0.42%)
Sep 16, 2021 64.78 64.84 63.89 64.34 5,881,398 -0.41(-0.63%)
Sep 15, 2021 63.68 65.40 63.54 64.75 8,560,046 +1.18(+1.86%)
Sep 14, 2021 63.86 64.13 63.26 63.57 6,084,491 +0.01(+0.01%)
Sep 13, 2021 63.64 64.23 63.26 63.56 12,367,354 +0.14(+0.23%)
Sep 10, 2021 63.41 63.82 62.75 63.41 5,706,967 +0.34(+0.54%)
Sep 09, 2021 64.00 64.02 63.05 63.08 7,851,476 -1.13(-1.77%)
Sep 08, 2021 63.59 64.24 63.53 64.21 5,048,369 +0.62(+0.97%)
Sep 07, 2021 63.49 63.69 62.82 63.59 7,584,889 -0.69(-1.07%)
Sep 03, 2021 64.46 64.65 64.09 64.28 4,673,061 -0.34(-0.53%)
Sep 02, 2021 64.33 64.66 63.79 64.62 7,583,641 +0.42(+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.