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 (%)
Jan 31, 2020 53.59 53.70 52.58 53.09 13,591,409 -0.70(-1.30%)
Jan 30, 2020 53.68 53.84 52.95 53.79 10,442,023 -0.23(-0.42%)
Jan 29, 2020 54.11 54.72 53.94 54.01 8,417,785 -0.05(-0.09%)
Jan 28, 2020 53.97 54.50 53.84 54.06 12,191,749 +0.45(+0.83%)
Jan 27, 2020 52.92 54.00 52.75 53.62 12,406,705 +0.57(+1.08%)
Jan 24, 2020 53.82 53.93 52.79 53.05 22,244,016 -0.66(-1.24%)
Jan 23, 2020 53.13 53.81 52.70 53.71 17,438,126 +0.43(+0.80%)
Jan 22, 2020 52.75 53.35 52.58 53.28 9,411,927 +0.67(+1.28%)
Jan 21, 2020 52.84 52.85 52.27 52.61 14,596,486 -0.29(-0.56%)
Jan 17, 2020 53.34 53.34 52.56 52.90 16,020,929 -0.18(-0.35%)
Jan 16, 2020 54.00 54.08 53.02 53.09 12,657,490 -0.76(-1.40%)
Jan 15, 2020 53.82 54.54 53.74 53.84 8,428,606 -0.08(-0.16%)
Jan 14, 2020 54.10 54.23 53.68 53.93 11,821,073 -0.09(-0.17%)
Jan 13, 2020 54.64 54.82 53.83 54.02 8,177,212 -0.60(-1.11%)
Jan 10, 2020 55.44 55.52 54.58 54.63 6,135,705 -0.68(-1.23%)
Jan 09, 2020 55.28 55.50 54.85 55.31 7,074,132 +0.03(+0.06%)
Jan 08, 2020 54.69 55.64 54.44 55.27 7,865,806 +0.57(+1.04%)
Jan 07, 2020 54.82 54.84 53.90 54.70 9,622,072 -0.45(-0.81%)
Jan 06, 2020 54.32 55.29 54.31 55.15 9,819,873 +0.49(+0.89%)
Jan 03, 2020 54.29 54.91 54.23 54.66 5,582,968 -0.13(-0.25%)
Jan 02, 2020 55.05 55.22 54.63 54.79 5,997,816 +0.21(+0.38%)
Dec 31, 2019 54.31 54.65 54.05 54.58 8,315,583 +0.04(+0.08%)
Dec 30, 2019 55.21 55.52 54.44 54.54 6,981,336 -0.86(-1.55%)
Dec 27, 2019 55.76 55.85 55.20 55.40 5,314,754 -0.37(-0.66%)
Dec 26, 2019 56.04 56.20 55.57 55.77 4,199,828 -0.28(-0.49%)
Dec 24, 2019 56.12 56.23 55.68 56.04 2,340,115 -0.03(-0.04%)
Dec 23, 2019 56.03 56.62 55.89 56.07 8,378,742 -0.08(-0.15%)
Dec 20, 2019 55.10 56.28 54.74 56.15 27,915,912 +1.31(+2.39%)
Dec 19, 2019 55.36 55.36 54.73 54.84 11,303,936 -0.33(-0.59%)
Dec 18, 2019 55.70 55.86 54.82 55.17 12,030,416 -0.44(-0.79%)
Dec 17, 2019 55.59 55.78 55.26 55.61 9,382,467 +0.07(+0.12%)
Dec 16, 2019 55.65 56.10 55.52 55.54 13,866,108 +0.29(+0.53%)
Dec 13, 2019 55.65 56.12 54.99 55.25 9,760,700 -1.56(-2.75%)
Dec 12, 2019 56.41 57.25 56.30 56.81 6,823,831 +0.40(+0.71%)
Dec 11, 2019 56.05 56.58 55.85 56.41 6,716,961 +0.58(+1.04%)
Dec 10, 2019 55.63 55.91 55.03 55.82 5,134,462 +0.12(+0.22%)
Dec 09, 2019 55.91 56.49 55.62 55.70 7,190,233 -0.12(-0.22%)
Dec 06, 2019 55.28 56.21 54.99 55.82 4,975,284 +0.96(+1.74%)
Dec 05, 2019 55.67 55.72 54.43 54.87 7,026,928 -0.68(-1.23%)
Dec 04, 2019 55.17 55.94 54.97 55.55 6,120,476 +0.57(+1.03%)
Dec 03, 2019 54.75 55.09 54.23 54.98 6,469,616 -0.04(-0.08%)
Dec 02, 2019 55.97 56.19 54.87 55.02 9,183,082 -0.93(-1.67%)
Nov 29, 2019 55.79 56.06 55.60 55.96 3,194,929 +0.10(+0.18%)
Nov 27, 2019 55.99 56.16 55.51 55.86 5,985,266 +0.43(+0.78%)
Nov 26, 2019 55.73 56.30 55.42 55.42 8,319,589 -0.52(-0.92%)
Nov 25, 2019 54.55 55.99 54.50 55.94 9,003,813 +1.63(+3.00%)
Nov 22, 2019 54.75 54.87 54.25 54.31 5,514,582 -0.39(-0.71%)
Nov 21, 2019 54.18 54.76 53.68 54.70 6,478,187 +0.71(+1.31%)
Nov 20, 2019 53.91 54.34 53.66 53.99 9,173,240 -0.10(-0.18%)
Nov 19, 2019 53.87 54.13 53.68 54.09 7,372,243 +0.59(+1.10%)
Nov 18, 2019 53.99 54.23 53.03 53.50 7,406,490 -0.65(-1.20%)
Nov 15, 2019 53.39 54.28 53.26 54.15 8,301,674 +1.05(+1.97%)
Nov 14, 2019 52.62 53.26 51.91 53.10 9,070,291 +0.40(+0.76%)
Nov 13, 2019 53.39 53.39 52.51 52.70 5,498,376 -0.82(-1.54%)
Nov 12, 2019 53.73 53.98 53.39 53.53 5,098,872 -0.27(-0.50%)
Nov 11, 2019 54.11 54.22 53.53 53.79 4,441,747 -0.62(-1.13%)
Nov 08, 2019 52.87 54.53 52.86 54.41 5,951,860 +1.18(+2.22%)
Nov 07, 2019 54.11 54.23 52.79 53.23 9,307,930 -1.21(-2.22%)
Nov 06, 2019 54.62 55.07 54.15 54.43 7,221,492 +0.02(+0.03%)
Nov 05, 2019 54.43 55.15 54.25 54.42 7,929,713 +0.15(+0.28%)
Nov 04, 2019 54.23 54.49 53.29 54.27 8,339,762 +0.46(+0.85%)
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.