Skip to main content

Gilead Sciences (NQ:GILD)

110.87 +0.20 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.61 111.44 109.88 110.87 6,600,499 +0.20(+0.18%)
Jun 27, 2025 108.26 112.00 106.84 110.67 19,545,216 +3.05(+2.83%)
Jun 26, 2025 106.19 107.86 105.79 107.62 6,311,339 +1.69(+1.60%)
Jun 25, 2025 106.84 106.92 104.46 105.93 6,053,461 -1.27(-1.18%)
Jun 24, 2025 106.33 107.60 106.00 107.20 7,916,886 +1.01(+0.95%)
Jun 23, 2025 108.82 109.44 105.35 106.19 8,172,661 -2.31(-2.13%)
Jun 20, 2025 108.85 110.16 107.30 108.50 23,268,132 +0.50(+0.46%)
Jun 18, 2025 108.61 111.78 107.19 108.00 12,894,870 +0.00(+0.00%)
Jun 17, 2025 110.29 110.69 107.74 108.00 7,462,670 -2.83(-2.55%)
Jun 16, 2025 110.17 111.47 108.80 110.83 4,740,736 +0.85(+0.77%)
Jun 13, 2025 110.51 111.37 109.48 109.98 8,150,119 -1.28(-1.15%)
Jun 12, 2025 109.81 111.30 108.13 111.26 7,073,870 +2.73(+2.52%)
Jun 11, 2025 109.05 110.26 108.27 108.53 6,459,383 -0.78(-0.72%)
Jun 10, 2025 109.11 111.44 108.99 109.31 8,934,096 -2.89(-2.57%)
Jun 09, 2025 111.81 112.72 110.98 112.20 6,196,518 +0.54(+0.48%)
Jun 06, 2025 110.90 111.97 109.99 111.67 5,301,040 +1.99(+1.81%)
Jun 05, 2025 108.20 111.74 107.55 109.68 10,898,189 +1.43(+1.32%)
Jun 04, 2025 108.75 110.50 108.12 108.25 8,019,814 -0.31(-0.28%)
Jun 03, 2025 107.64 109.00 106.89 108.56 9,954,134 +0.42(+0.39%)
Jun 02, 2025 108.47 109.63 104.94 108.14 10,058,266 -1.16(-1.06%)
May 30, 2025 110.83 110.83 108.81 109.30 12,062,094 -1.02(-0.93%)
May 29, 2025 107.82 110.46 107.36 110.33 5,636,725 +2.65(+2.46%)
May 28, 2025 108.34 108.68 106.47 107.67 4,625,246 -0.65(-0.60%)
May 27, 2025 107.54 108.78 107.28 108.32 7,986,145 +1.71(+1.60%)
May 23, 2025 105.10 107.08 104.84 106.61 6,080,413 +0.63(+0.59%)
May 22, 2025 106.49 107.19 105.38 105.99 7,119,262 -0.97(-0.91%)
May 21, 2025 107.35 108.00 106.63 106.96 8,025,449 -1.38(-1.27%)
May 20, 2025 105.01 108.48 105.01 108.34 10,789,498 +2.93(+2.78%)
May 19, 2025 102.27 105.50 102.11 105.41 8,621,973 +3.64(+3.57%)
May 16, 2025 99.90 101.83 99.52 101.78 6,443,888 +2.14(+2.15%)
May 15, 2025 98.83 99.91 97.17 99.63 9,747,650 +1.95(+1.99%)
May 14, 2025 100.22 101.01 97.39 97.69 10,118,043 -3.03(-3.01%)
May 13, 2025 101.84 102.10 100.02 100.72 8,502,686 -2.37(-2.30%)
May 12, 2025 96.11 103.92 95.51 103.09 13,027,587 +6.86(+7.13%)
May 09, 2025 97.38 97.95 95.52 96.23 13,234,413 -1.24(-1.27%)
May 08, 2025 96.56 97.75 94.62 97.47 13,087,130 -0.73(-0.75%)
May 07, 2025 97.18 99.00 96.64 98.20 8,183,402 +1.01(+1.04%)
May 06, 2025 101.61 102.01 96.64 97.19 11,490,326 -4.90(-4.80%)
May 05, 2025 102.99 103.11 101.73 102.08 5,526,022 -0.86(-0.84%)
May 02, 2025 104.13 104.43 101.75 102.95 7,083,803 +0.43(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.