Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.21 54.22 53.01 53.02 12,039,355 -1.20(-2.21%)
Feb 25, 2021 55.07 55.24 53.98 54.22 8,891,564 -0.79(-1.44%)
Feb 24, 2021 54.89 55.46 54.24 55.02 7,560,865 +0.03(+0.05%)
Feb 23, 2021 55.07 55.40 54.21 54.99 10,081,819 -0.37(-0.67%)
Feb 22, 2021 55.21 55.67 54.86 55.36 7,636,246 -0.22(-0.40%)
Feb 19, 2021 56.20 56.32 55.50 55.59 7,011,482 -0.74(-1.32%)
Feb 18, 2021 56.01 56.53 55.55 56.33 7,094,099 +0.11(+0.20%)
Feb 17, 2021 55.55 56.25 55.13 56.22 8,946,364 +0.26(+0.46%)
Feb 16, 2021 57.35 57.51 55.71 55.96 11,293,065 -1.80(-3.12%)
Feb 12, 2021 57.67 58.09 57.30 57.76 4,606,229 -0.03(-0.04%)
Feb 11, 2021 58.03 58.03 57.04 57.79 6,980,947 -0.32(-0.55%)
Feb 10, 2021 58.08 59.00 57.94 58.11 8,876,125 -0.01(-0.01%)
Feb 09, 2021 58.52 58.58 57.73 58.12 7,664,568 -0.58(-0.99%)
Feb 08, 2021 59.15 59.38 58.12 58.69 11,113,067 -0.42(-0.72%)
Feb 05, 2021 58.07 59.89 57.61 59.12 17,449,496 +2.27(+4.00%)
Feb 04, 2021 56.03 56.98 55.65 56.85 8,540,331 +1.13(+2.03%)
Feb 03, 2021 56.31 56.73 55.71 55.71 7,427,890 -0.53(-0.94%)
Feb 02, 2021 56.21 56.97 55.45 56.24 8,967,107 +0.03(+0.05%)
Feb 01, 2021 57.02 57.23 56.18 56.22 7,154,543 -0.43(-0.76%)
Jan 29, 2021 55.69 57.19 55.30 56.65 13,576,887 +0.79(+1.42%)
Jan 28, 2021 56.35 57.20 55.27 55.85 9,359,183 -0.69(-1.22%)
Jan 27, 2021 57.02 57.79 56.20 56.54 11,458,918 -1.05(-1.83%)
Jan 26, 2021 58.48 59.05 57.48 57.60 8,242,359 -1.26(-2.14%)
Jan 25, 2021 57.61 58.94 57.34 58.86 9,775,277 +1.05(+1.82%)
Jan 22, 2021 57.45 58.26 57.20 57.80 5,691,083 -0.03(-0.06%)
Jan 21, 2021 58.50 58.50 57.49 57.84 9,428,565 -0.87(-1.49%)
Jan 20, 2021 57.86 58.80 57.60 58.71 11,724,908 +0.79(+1.37%)
Jan 19, 2021 55.90 58.86 55.78 57.92 21,289,820 +3.23(+5.91%)
Jan 15, 2021 53.80 54.92 53.65 54.69 10,841,476 +0.80(+1.49%)
Jan 14, 2021 53.23 54.51 53.07 53.88 10,068,100 +0.74(+1.40%)
Jan 13, 2021 53.38 53.67 53.06 53.14 7,868,607 -0.47(-0.87%)
Jan 12, 2021 54.11 54.22 53.08 53.61 10,549,299 -0.37(-0.69%)
Jan 11, 2021 55.05 55.42 53.77 53.98 13,105,177 -0.46(-0.84%)
Jan 08, 2021 54.07 54.76 53.97 54.44 9,715,627 +0.45(+0.83%)
Jan 07, 2021 53.45 54.61 53.12 53.99 12,286,474 +0.49(+0.92%)
Jan 06, 2021 51.55 53.61 51.54 53.50 14,147,746 +1.68(+3.25%)
Jan 05, 2021 52.01 52.20 51.48 51.81 15,339,009 -0.09(-0.18%)
Jan 04, 2021 50.66 51.95 50.02 51.91 17,967,642 +1.60(+3.18%)
Dec 31, 2020 50.31 50.31 50.31 10,222,544 +1.39(+2.84%)
Dec 30, 2020 49.22 49.43 48.84 48.92 10,222,544 -0.16(-0.32%)
Dec 29, 2020 49.19 49.80 48.97 49.07 8,822,276 -0.05(-0.11%)
Dec 28, 2020 49.26 49.77 48.96 49.13 9,508,021 -0.16(-0.32%)
Dec 24, 2020 49.51 49.58 49.19 49.28 3,985,170 -0.27(-0.54%)
Dec 23, 2020 49.13 49.76 49.13 49.55 9,834,754 +0.33(+0.67%)
Dec 22, 2020 50.27 50.36 49.06 49.22 17,329,774 -1.33(-2.63%)
Dec 21, 2020 50.47 50.61 49.83 50.55 14,052,476 -0.47(-0.91%)
Dec 18, 2020 51.10 51.10 50.54 51.02 25,703,674 +0.01(+0.02%)
Dec 17, 2020 50.89 51.19 50.61 51.01 10,961,003 +0.11(+0.22%)
Dec 16, 2020 51.22 51.35 50.68 50.90 10,170,812 -0.42(-0.82%)
Dec 15, 2020 51.66 51.87 51.17 51.32 9,349,920 -0.35(-0.69%)
Dec 14, 2020 52.15 52.17 51.60 51.67 14,163,933 -0.21(-0.40%)
Dec 11, 2020 51.42 51.92 51.31 51.88 9,187,783 +0.26(+0.51%)
Dec 10, 2020 51.80 52.00 51.34 51.62 8,471,939 -0.32(-0.61%)
Dec 09, 2020 52.23 52.43 51.63 51.93 8,465,424 -0.30(-0.57%)
Dec 08, 2020 51.71 52.30 51.68 52.23 7,239,101 +0.29(+0.56%)
Dec 07, 2020 52.66 52.68 51.58 51.94 8,660,925 -0.62(-1.19%)
Dec 04, 2020 51.93 52.66 51.83 52.56 8,470,103 +0.60(+1.15%)
Dec 03, 2020 52.13 52.54 51.70 51.97 8,626,332 -0.23(-0.44%)
Dec 02, 2020 52.15 52.83 52.05 52.20 7,574,026 +0.01(+0.02%)
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.