Skip to main content

Gilead Sciences (NQ: GILD )

62.73 +0.39 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 62.62 62.88 62.16 62.73 5,888,168 +0.39(+0.63%)
Jul 05, 2022 61.90 62.47 61.36 62.34 5,216,056 -0.02(-0.03%)
Jul 01, 2022 61.47 62.43 61.27 62.36 5,217,571 +0.55(+0.89%)
Jun 30, 2022 61.95 62.41 61.29 61.81 6,411,920 -0.67(-1.07%)
Jun 29, 2022 62.31 62.97 61.91 62.48 5,814,412 +0.27(+0.43%)
Jun 28, 2022 62.83 63.49 62.13 62.21 6,165,299 -0.62(-0.99%)
Jun 27, 2022 62.93 63.53 62.63 62.83 6,586,809 -0.25(-0.40%)
Jun 24, 2022 62.81 63.13 61.85 63.08 9,207,762 +0.50(+0.80%)
Jun 23, 2022 61.89 62.65 61.75 62.58 7,248,078 +1.07(+1.74%)
Jun 22, 2022 60.13 62.05 60.09 61.51 9,046,932 +1.00(+1.65%)
Jun 21, 2022 59.26 60.58 58.91 60.51 9,188,853 +1.98(+3.38%)
Jun 17, 2022 57.37 58.79 57.29 58.53 13,726,708 +0.81(+1.40%)
Jun 16, 2022 57.66 58.13 57.20 57.72 9,482,235 -0.67(-1.15%)
Jun 15, 2022 57.99 58.97 57.71 58.39 6,498,185 +0.60(+1.04%)
Jun 14, 2022 58.37 59.84 57.16 57.79 10,073,696 -1.36(-2.30%)
Jun 13, 2022 60.06 60.43 58.90 59.15 9,648,841 -1.59(-2.62%)
Jun 10, 2022 60.58 61.18 60.31 60.74 8,155,735 -0.44(-0.72%)
Jun 09, 2022 62.26 62.66 61.15 61.18 5,242,231 -1.20(-1.92%)
Jun 08, 2022 62.24 62.99 62.11 62.38 7,248,310 -0.16(-0.26%)
Jun 07, 2022 61.70 62.59 61.48 62.54 6,840,930 +0.51(+0.82%)
Jun 06, 2022 62.58 63.02 61.65 62.03 7,865,938 -1.42(-2.24%)
Jun 03, 2022 63.45 64.12 63.24 63.45 5,228,741 -0.01(-0.02%)
Jun 02, 2022 64.64 64.72 62.31 63.46 7,859,787 -1.31(-2.02%)
Jun 01, 2022 65.27 65.34 64.27 64.77 5,797,599 -0.08(-0.12%)
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%)
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.