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 (%)
Apr 29, 2022 56.83 57.29 54.71 54.78 11,355,915 -2.05(-3.61%)
Apr 28, 2022 56.71 56.90 55.94 56.83 11,685,999 -0.03(-0.05%)
Apr 27, 2022 57.04 57.28 56.47 56.85 8,517,362 -0.17(-0.29%)
Apr 26, 2022 57.60 58.03 57.00 57.02 7,502,979 -0.81(-1.40%)
Apr 25, 2022 57.67 57.91 56.61 57.83 8,079,139 +0.37(+0.64%)
Apr 22, 2022 58.87 58.95 57.39 57.46 8,300,350 -1.38(-2.35%)
Apr 21, 2022 58.66 59.34 58.31 58.85 7,230,115 +0.14(+0.24%)
Apr 20, 2022 58.15 59.22 58.14 58.71 8,274,850 +0.76(+1.31%)
Apr 19, 2022 56.86 58.15 56.84 57.95 6,693,512 +1.11(+1.95%)
Apr 18, 2022 56.95 57.43 56.65 56.84 6,479,582 -0.22(-0.39%)
Apr 14, 2022 57.30 57.56 56.77 57.07 10,562,353 -0.22(-0.39%)
Apr 13, 2022 56.88 57.33 56.58 57.29 7,452,630 +0.40(+0.70%)
Apr 12, 2022 57.58 57.67 56.50 56.89 8,396,196 -0.24(-0.42%)
Apr 11, 2022 57.99 58.21 57.08 57.13 8,768,560 -0.38(-0.66%)
Apr 08, 2022 56.57 57.99 56.52 57.51 11,541,250 +1.21(+2.15%)
Apr 07, 2022 56.12 56.81 55.87 56.30 10,149,806 +0.16(+0.28%)
Apr 06, 2022 55.38 56.32 55.30 56.14 7,750,180 +0.99(+1.79%)
Apr 05, 2022 55.71 56.48 55.10 55.15 7,655,900 -0.85(-1.52%)
Apr 04, 2022 55.08 56.17 54.68 56.00 9,793,963 +0.92(+1.68%)
Apr 01, 2022 54.87 55.10 54.07 55.08 9,263,446 +0.20(+0.37%)
Mar 31, 2022 55.36 55.40 54.89 54.88 8,911,423 -0.19(-0.35%)
Mar 30, 2022 55.77 56.07 54.84 55.07 9,331,461 -0.80(-1.44%)
Mar 29, 2022 55.11 55.90 55.02 55.87 8,721,830 +1.25(+2.28%)
Mar 28, 2022 54.42 54.80 54.16 54.63 11,432,486 +0.25(+0.46%)
Mar 25, 2022 54.63 54.86 54.28 54.38 10,111,544 -0.21(-0.39%)
Mar 24, 2022 54.43 54.96 54.25 54.59 8,601,446 +0.27(+0.49%)
Mar 23, 2022 55.39 55.66 54.27 54.32 9,845,846 -1.04(-1.88%)
Mar 22, 2022 55.35 55.50 54.74 55.37 9,599,086 +0.30(+0.54%)
Mar 21, 2022 54.78 55.87 54.71 55.07 8,732,028 +0.22(+0.40%)
Mar 18, 2022 54.67 54.97 53.98 54.85 19,715,666 +0.20(+0.37%)
Mar 17, 2022 53.65 54.78 53.27 54.65 13,510,237 +1.14(+2.12%)
Mar 16, 2022 54.16 54.16 52.79 53.51 15,026,725 -0.32(-0.60%)
Mar 15, 2022 53.93 54.27 53.22 53.83 11,694,028 +0.16(+0.29%)
Mar 14, 2022 53.46 54.24 53.27 53.68 13,583,483 +0.81(+1.54%)
Mar 11, 2022 53.15 53.95 52.82 52.87 14,271,037 +0.07(+0.14%)
Mar 10, 2022 53.40 53.50 52.25 52.79 14,529,546 -0.98(-1.83%)
Mar 09, 2022 54.70 54.96 53.70 53.78 15,006,030 -0.49(-0.91%)
Mar 08, 2022 54.90 55.28 53.81 54.27 15,234,250 -0.66(-1.19%)
Mar 07, 2022 53.75 56.74 53.68 54.93 20,246,888 -1.46(-2.59%)
Mar 04, 2022 55.67 56.72 55.60 56.38 10,296,142 +0.14(+0.24%)
Mar 03, 2022 56.09 56.51 55.92 56.25 14,284,489 +0.43(+0.77%)
Mar 02, 2022 55.09 56.06 54.87 55.82 15,734,228 +0.89(+1.63%)
Mar 01, 2022 54.63 55.47 54.57 54.93 11,733,152 -0.13(-0.23%)
Feb 28, 2022 54.92 55.12 53.94 55.05 14,799,186 -0.66(-1.18%)
Feb 25, 2022 55.50 56.22 55.60 55.71 14,408,533 +0.46(+0.84%)
Feb 24, 2022 55.34 55.85 54.75 55.24 16,287,819 -0.67(-1.21%)
Feb 23, 2022 55.57 56.17 55.42 55.92 10,609,559 +0.34(+0.61%)
Feb 22, 2022 55.50 55.86 55.32 55.58 11,828,711 -0.06(-0.11%)
Feb 18, 2022 55.65 0 -0.22(-0.39%)
Feb 17, 2022 56.12 56.24 55.53 55.86 14,635,506 -0.56(-0.99%)
Feb 16, 2022 55.78 56.74 55.75 56.42 23,977,466 +0.52(+0.93%)
Feb 15, 2022 55.71 56.07 55.57 55.90 11,536,664 +0.20(+0.36%)
Feb 14, 2022 56.59 56.65 55.44 55.70 12,444,661 -0.88(-1.55%)
Feb 11, 2022 56.55 57.31 56.29 56.58 14,477,190 +0.26(+0.45%)
Feb 10, 2022 57.52 57.52 56.25 56.32 16,429,261 -1.45(-2.51%)
Feb 09, 2022 58.23 58.32 57.70 57.77 14,449,668 -0.29(-0.50%)
Feb 08, 2022 58.18 58.64 57.86 58.06 13,213,210 -0.05(-0.09%)
Feb 07, 2022 58.33 58.53 57.68 58.12 15,786,323 -0.13(-0.22%)
Feb 04, 2022 59.20 59.80 58.22 58.24 13,596,531 -1.36(-2.28%)
Feb 03, 2022 59.77 59.60 13,690,479 -0.39(-0.65%)
Feb 02, 2022 59.70 60.17 58.35 59.99 20,139,678 -2.42(-3.87%)
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.