Gilead Sciences (NQ: GILD )

71.77 USD -0.11 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.04 67.36 66.81 67.24 2,658,800 +0.12(+0.18%)
Nov 27, 2019 67.28 67.49 66.70 67.12 4,980,900 +0.52(+0.78%)
Nov 26, 2019 66.97 67.65 66.60 66.60 6,923,509 -0.62(-0.92%)
Nov 25, 2019 65.55 67.28 65.49 67.22 7,492,916 +1.96(+3.00%)
Nov 22, 2019 65.79 65.94 65.19 65.26 4,589,200 -0.47(-0.72%)
Nov 21, 2019 65.10 65.80 64.51 65.73 5,391,106 +0.85(+1.31%)
Nov 20, 2019 64.78 65.30 64.48 64.88 7,633,912 -0.12(-0.18%)
Nov 19, 2019 64.73 65.05 64.50 65.00 6,135,134 +0.71(+1.10%)
Nov 18, 2019 64.88 65.17 63.72 64.29 6,163,634 -0.78(-1.20%)
Nov 15, 2019 64.16 65.22 64.00 65.07 6,908,600 +1.26(+1.97%)
Nov 14, 2019 63.23 64.00 62.38 63.81 7,548,238 +0.48(+0.76%)
Nov 13, 2019 64.15 64.15 63.10 63.33 4,575,714 -0.99(-1.54%)
Nov 12, 2019 64.56 64.86 64.15 64.32 4,243,249 -0.32(-0.50%)
Nov 11, 2019 65.02 65.15 64.33 64.64 3,696,394 -0.74(-1.13%)
Nov 08, 2019 63.53 65.52 63.52 65.38 4,953,100 +1.42(+2.22%)
Nov 07, 2019 65.02 65.17 63.44 63.96 7,746,000 -1.45(-2.22%)
Nov 06, 2019 65.63 66.17 65.07 65.41 6,009,680 +0.02(+0.03%)
Nov 05, 2019 65.41 66.27 65.19 65.39 6,599,057 +0.18(+0.28%)
Nov 04, 2019 65.16 65.48 64.03 65.21 6,940,297 +0.55(+0.85%)
Nov 01, 2019 63.97 64.99 63.76 64.66 4,956,800 +0.95(+1.49%)
Oct 31, 2019 62.91 63.82 62.74 63.71 6,438,062 +0.56(+0.89%)
Oct 30, 2019 63.45 63.60 62.67 63.15 6,289,188 -0.30(-0.47%)
Oct 29, 2019 64.00 64.00 63.25 63.45 5,534,129 -0.28(-0.44%)
Oct 28, 2019 63.63 63.94 62.78 63.73 7,854,840 +0.41(+0.65%)
Oct 25, 2019 63.00 64.27 62.52 63.32 12,014,700 -2.68(-4.06%)
Oct 24, 2019 66.75 66.75 65.63 66.00 5,600,550 -0.58(-0.87%)
Oct 23, 2019 65.72 66.65 65.53 66.58 6,094,103 +0.72(+1.09%)
Oct 22, 2019 65.71 66.59 65.67 65.86 6,084,316 +0.65(+1.00%)
Oct 21, 2019 64.94 65.37 64.80 65.21 3,897,830 +0.30(+0.46%)
Oct 18, 2019 65.40 65.45 64.20 64.91 8,805,600 -0.32(-0.49%)
Oct 17, 2019 65.30 65.68 64.78 65.23 4,689,297 -0.07(-0.11%)
Oct 16, 2019 65.06 65.88 65.00 65.30 4,861,533 +0.00(+0.00%)
Oct 15, 2019 64.83 65.74 64.61 65.30 5,730,401 +0.79(+1.22%)
Oct 14, 2019 63.83 65.02 63.83 64.51 4,558,795 +0.52(+0.81%)
Oct 11, 2019 63.95 64.49 63.67 63.99 5,650,600 +0.73(+1.15%)
Oct 10, 2019 62.12 63.40 62.00 63.26 5,847,015 +1.28(+2.07%)
Oct 09, 2019 62.29 62.43 61.76 61.98 3,654,310 +0.29(+0.47%)
Oct 08, 2019 62.33 62.49 61.37 61.69 4,640,014 -1.04(-1.66%)
Oct 07, 2019 62.55 63.58 62.28 62.73 6,049,645 +0.17(+0.27%)
Oct 04, 2019 62.45 62.72 61.92 62.56 5,195,700 +0.33(+0.53%)
Oct 03, 2019 61.74 62.34 60.89 62.23 6,544,286 +0.61(+0.99%)
Oct 02, 2019 62.94 62.94 61.52 61.62 6,655,900 -1.60(-2.53%)
Oct 01, 2019 63.60 64.33 62.96 63.22 4,904,759 -0.16(-0.25%)
Sep 30, 2019 62.90 63.81 62.86 63.38 8,660,979 +0.48(+0.76%)
Sep 27, 2019 63.57 63.92 62.57 62.90 7,411,300 -0.40(-0.63%)
Sep 26, 2019 64.42 64.42 63.09 63.30 6,508,082 -0.90(-1.40%)
Sep 25, 2019 64.50 64.84 64.02 64.20 4,950,634 -0.36(-0.56%)
Sep 24, 2019 65.99 66.03 64.24 64.56 5,875,501 -1.17(-1.78%)
Sep 23, 2019 66.25 66.33 64.88 65.73 5,566,567 -0.69(-1.04%)
Sep 20, 2019 65.89 67.01 65.89 66.42 9,775,300 +0.46(+0.70%)
Sep 19, 2019 65.85 66.44 65.64 65.96 4,199,770 +0.24(+0.37%)
Sep 18, 2019 66.01 66.15 65.11 65.72 4,349,705 -0.45(-0.68%)
Sep 17, 2019 65.90 66.24 65.28 66.17 4,830,276 +0.25(+0.38%)
Sep 16, 2019 66.29 66.43 65.66 65.92 4,644,135 -0.60(-0.90%)
Sep 13, 2019 66.75 67.49 65.96 66.52 4,814,600 +0.16(+0.24%)
Sep 12, 2019 67.50 67.54 66.26 66.36 6,495,458 -1.72(-2.53%)
Sep 11, 2019 66.99 68.16 66.99 68.08 8,851,540 +1.00(+1.49%)
Sep 10, 2019 66.08 67.18 65.77 67.08 7,419,738 +0.75(+1.13%)
Sep 09, 2019 64.65 66.57 64.63 66.33 8,700,967 +1.51(+2.33%)
Sep 06, 2019 64.30 65.00 63.92 64.82 6,833,300 +0.76(+1.19%)
Sep 05, 2019 63.44 64.50 63.33 64.06 6,011,052 +0.79(+1.25%)
Sep 04, 2019 63.36 63.67 62.39 63.27 5,902,025 +0.30(+0.48%)
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.