Skip to main content

Gilead Sciences (NQ: GILD )

73.42 +0.41 (+0.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 55.99 57.22 55.96 57.10 10,617,899 +1.27(+2.28%)
Aug 28, 2020 55.79 56.24 55.58 55.82 7,974,201 -0.25(-0.44%)
Aug 27, 2020 56.10 56.33 55.87 56.07 9,255,982 -0.04(-0.08%)
Aug 26, 2020 56.35 56.35 55.74 56.11 8,789,268 -0.39(-0.68%)
Aug 25, 2020 56.38 56.66 56.21 56.50 8,714,589 -0.03(-0.05%)
Aug 24, 2020 56.76 57.28 56.07 56.52 10,008,825 -0.36(-0.63%)
Aug 21, 2020 56.27 57.20 55.95 56.88 11,571,588 +0.38(+0.68%)
Aug 20, 2020 56.32 56.59 56.07 56.50 9,748,552 +0.30(+0.53%)
Aug 19, 2020 56.62 57.71 56.03 56.20 22,999,416 -2.87(-4.87%)
Aug 18, 2020 59.22 59.66 59.00 59.07 7,301,195 -0.08(-0.13%)
Aug 17, 2020 58.44 59.32 58.43 59.15 8,002,591 +0.56(+0.95%)
Aug 14, 2020 58.24 58.87 58.17 58.59 10,719,560 +0.27(+0.47%)
Aug 13, 2020 58.99 59.18 58.16 58.32 8,727,985 -0.56(-0.96%)
Aug 12, 2020 58.76 59.11 58.49 58.88 10,659,719 +0.63(+1.09%)
Aug 11, 2020 58.55 59.17 58.10 58.25 11,958,605 -0.35(-0.60%)
Aug 10, 2020 59.14 59.23 58.13 58.60 12,011,039 -0.72(-1.21%)
Aug 07, 2020 59.33 59.65 58.85 59.32 9,433,217 +0.46(+0.78%)
Aug 06, 2020 59.04 59.56 58.70 58.86 9,718,643 -0.16(-0.28%)
Aug 05, 2020 60.42 60.57 59.00 59.02 14,351,680 -1.54(-2.54%)
Aug 04, 2020 61.60 61.85 60.28 60.56 11,440,343 -0.80(-1.30%)
Aug 03, 2020 59.64 61.72 59.54 61.36 11,309,966 +1.88(+3.16%)
Jul 31, 2020 59.65 60.59 58.61 59.47 24,034,952 -2.40(-3.87%)
Jul 30, 2020 62.06 62.10 61.34 61.87 10,817,509 -0.58(-0.93%)
Jul 29, 2020 63.17 63.17 62.04 62.45 9,753,272 -0.62(-0.98%)
Jul 28, 2020 63.87 64.19 62.96 63.07 6,404,263 -0.69(-1.09%)
Jul 27, 2020 63.20 63.80 62.72 63.76 8,974,356 +0.77(+1.22%)
Jul 24, 2020 64.55 64.71 62.54 62.99 9,526,744 -1.64(-2.54%)
Jul 23, 2020 65.38 65.69 64.47 64.63 6,839,144 -0.59(-0.90%)
Jul 22, 2020 65.75 66.08 64.97 65.22 5,533,973 -0.45(-0.69%)
Jul 21, 2020 66.16 66.71 65.52 65.68 6,599,288 -1.11(-1.66%)
Jul 20, 2020 66.51 67.52 66.10 66.79 8,152,153 +0.49(+0.74%)
Jul 17, 2020 65.46 66.42 65.19 66.30 8,113,556 +0.74(+1.14%)
Jul 16, 2020 65.52 65.65 64.69 65.56 5,681,672 -0.01(-0.01%)
Jul 15, 2020 65.86 66.11 65.21 65.56 7,034,875 -0.46(-0.70%)
Jul 14, 2020 65.19 66.16 64.53 66.03 8,065,703 +0.44(+0.67%)
Jul 13, 2020 65.45 67.01 64.97 65.59 11,248,899 +0.31(+0.47%)
Jul 10, 2020 65.09 65.74 64.60 65.28 11,169,189 +1.38(+2.15%)
Jul 09, 2020 64.25 64.87 63.25 63.90 6,076,607 -0.80(-1.24%)
Jul 08, 2020 65.61 65.86 64.09 64.71 7,356,614 -0.66(-1.01%)
Jul 07, 2020 65.43 65.83 65.27 65.37 5,903,239 -0.29(-0.44%)
Jul 06, 2020 66.30 66.43 65.07 65.66 8,244,273 +0.35(+0.54%)
Jul 02, 2020 65.27 65.94 64.71 65.31 7,459,804 +0.25(+0.38%)
Jul 01, 2020 65.95 66.06 64.92 65.06 9,099,700 -0.75(-1.14%)
Jun 30, 2020 63.59 66.00 63.22 65.81 10,987,344 +2.04(+3.19%)
Jun 29, 2020 65.46 65.49 63.42 63.78 10,253,418 -0.01(-0.01%)
Jun 26, 2020 64.24 64.47 63.07 63.78 12,145,842 -0.79(-1.22%)
Jun 25, 2020 64.84 64.91 63.58 64.57 8,383,315 -0.38(-0.58%)
Jun 24, 2020 64.07 65.05 63.92 64.95 9,328,411 +0.75(+1.17%)
Jun 23, 2020 64.73 65.07 63.99 64.20 8,318,232 -0.53(-0.82%)
Jun 22, 2020 65.42 65.65 64.19 64.73 10,450,348 -1.54(-2.32%)
Jun 19, 2020 63.74 66.72 63.38 66.27 22,589,848 +2.93(+4.63%)
Jun 18, 2020 62.78 63.45 62.45 63.33 6,444,821 +0.24(+0.38%)
Jun 17, 2020 63.75 63.99 63.00 63.09 8,804,856 -0.74(-1.15%)
Jun 16, 2020 63.80 64.72 63.04 63.83 11,250,247 +0.56(+0.88%)
Jun 15, 2020 62.66 63.70 61.94 63.27 7,498,728 +0.66(+1.05%)
Jun 12, 2020 62.72 63.06 61.51 62.61 9,791,658 +0.31(+0.49%)
Jun 11, 2020 64.80 65.19 62.23 62.31 14,129,877 -3.04(-4.65%)
Jun 10, 2020 65.96 66.46 65.18 65.34 9,180,238 -0.44(-0.67%)
Jun 09, 2020 65.28 66.24 65.02 65.78 9,201,826 +0.53(+0.81%)
Jun 08, 2020 67.23 67.24 65.05 65.26 21,197,262 +0.19(+0.29%)
Jun 05, 2020 65.07 65.73 64.60 65.07 13,029,947 -0.67(-1.02%)
Jun 04, 2020 62.84 66.28 62.69 65.74 17,377,582 +2.66(+4.22%)
Jun 03, 2020 63.06 63.21 62.20 63.08 14,918,681 +0.97(+1.56%)
Jun 02, 2020 63.05 63.28 61.86 62.11 19,924,732 -1.61(-2.53%)
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.