Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 62.75 65.62 62.71 65.06 9,791,750 +2.27(+3.62%)
Jun 13, 2024 63.28 63.39 62.73 62.79 6,581,694 -0.77(-1.21%)
Jun 12, 2024 64.21 64.43 63.09 63.56 5,917,392 -0.54(-0.85%)
Jun 11, 2024 63.87 64.11 63.47 64.10 4,705,192 -0.36(-0.55%)
Jun 10, 2024 63.78 64.49 63.26 64.46 11,735,641 +0.54(+0.85%)
Jun 07, 2024 63.05 64.13 62.79 63.92 7,503,615 +0.84(+1.33%)
Jun 06, 2024 63.03 63.51 62.73 63.08 6,162,024 -0.03(-0.05%)
Jun 05, 2024 63.40 63.64 62.54 63.11 6,220,419 -0.28(-0.44%)
Jun 04, 2024 62.77 63.82 62.43 63.38 6,673,806 +0.72(+1.15%)
Jun 03, 2024 63.52 64.10 62.41 62.66 8,665,503 -0.83(-1.31%)
May 31, 2024 61.96 63.52 61.32 63.49 14,696,799 +0.19(+0.30%)
May 30, 2024 62.71 63.56 62.31 63.30 7,210,147 +0.57(+0.91%)
May 29, 2024 62.73 63.14 62.34 62.73 5,678,188 -0.43(-0.69%)
May 28, 2024 64.52 64.76 62.97 63.17 5,661,906 -1.72(-2.65%)
May 24, 2024 65.58 65.63 64.42 64.88 6,044,289 -0.48(-0.74%)
May 23, 2024 66.74 66.81 65.21 65.37 5,693,123 -1.61(-2.40%)
May 22, 2024 66.37 67.07 66.15 66.98 6,302,485 +0.50(+0.76%)
May 21, 2024 66.98 67.08 66.03 66.47 5,770,990 -0.60(-0.90%)
May 20, 2024 66.90 67.21 66.56 67.08 4,777,759 +0.18(+0.27%)
May 17, 2024 67.00 67.00 66.40 66.90 3,623,003 -0.14(-0.21%)
May 16, 2024 66.20 67.15 66.04 67.04 4,889,765 +0.84(+1.27%)
May 15, 2024 67.11 67.16 66.16 66.20 7,624,328 -0.63(-0.95%)
May 14, 2024 67.18 67.54 66.23 66.83 4,409,656 +0.11(+0.16%)
May 13, 2024 65.35 66.77 65.33 66.72 6,819,012 +1.56(+2.40%)
May 10, 2024 63.94 65.40 63.89 65.16 8,840,323 +1.36(+2.14%)
May 09, 2024 64.39 64.43 63.74 63.80 6,118,247 -0.34(-0.52%)
May 08, 2024 64.78 64.82 63.98 64.13 5,212,853 -0.53(-0.82%)
May 07, 2024 64.64 65.34 64.37 64.67 7,407,671 -0.08(-0.12%)
May 06, 2024 64.00 64.77 63.56 64.75 7,275,075 +0.75(+1.17%)
May 03, 2024 64.72 64.74 63.55 64.00 7,918,675 -0.54(-0.84%)
May 02, 2024 64.95 65.00 64.10 64.54 5,639,596 -0.15(-0.23%)
May 01, 2024 64.53 65.09 64.18 64.69 7,320,596 +0.28(+0.43%)
Apr 30, 2024 64.83 64.84 64.03 64.41 7,527,804 -0.73(-1.12%)
Apr 29, 2024 64.51 66.10 64.41 65.14 7,934,742 +0.51(+0.79%)
Apr 26, 2024 64.71 65.55 63.85 64.63 12,534,284 +0.15(+0.23%)
Apr 25, 2024 66.65 67.08 64.30 64.48 15,353,181 -1.79(-2.70%)
Apr 24, 2024 65.77 66.37 65.56 66.27 8,595,146 +0.05(+0.07%)
Apr 23, 2024 66.28 66.86 66.18 66.22 5,304,644 +0.08(+0.12%)
Apr 22, 2024 66.12 66.75 65.93 66.14 5,691,207 +0.19(+0.28%)
Apr 19, 2024 65.45 66.02 65.36 65.95 10,787,690 +0.59(+0.91%)
Apr 18, 2024 66.20 66.21 65.10 65.36 6,520,561 -0.76(-1.15%)
Apr 17, 2024 66.53 66.73 66.08 66.12 5,352,540 -0.38(-0.56%)
Apr 16, 2024 66.98 67.07 66.37 66.49 5,035,981 -0.43(-0.65%)
Apr 15, 2024 67.44 67.63 66.88 66.93 7,809,045 -0.32(-0.47%)
Apr 12, 2024 67.69 67.79 66.80 67.25 5,761,560 -0.57(-0.84%)
Apr 11, 2024 67.63 68.19 67.48 67.82 6,145,849 +0.52(+0.78%)
Apr 10, 2024 68.91 68.91 67.24 67.29 8,080,794 -1.80(-2.60%)
Apr 09, 2024 68.32 69.10 68.27 69.09 6,000,877 +0.51(+0.75%)
Apr 08, 2024 68.21 68.71 68.21 68.58 4,645,361 -0.16(-0.23%)
Apr 05, 2024 68.85 69.16 67.71 68.74 6,680,476 +0.03(+0.04%)
Apr 04, 2024 70.38 70.53 68.55 68.71 7,430,589 -1.32(-1.89%)
Apr 03, 2024 71.13 71.30 69.84 70.03 5,207,658 -1.19(-1.66%)
Apr 02, 2024 71.94 71.97 71.03 71.22 6,213,748 -0.78(-1.08%)
Apr 01, 2024 72.33 72.33 71.50 72.00 3,841,829 -0.37(-0.51%)
Mar 28, 2024 72.36 72.98 72.31 72.36 8,472,364 +0.24(+0.33%)
Mar 27, 2024 72.04 72.17 71.67 72.13 7,842,563 +0.59(+0.83%)
Mar 26, 2024 71.44 71.78 71.24 71.53 5,428,591 -0.17(-0.23%)
Mar 25, 2024 71.62 71.96 71.33 71.70 5,611,832 -0.03(-0.04%)
Mar 22, 2024 72.22 72.34 71.68 71.73 7,825,429 -0.47(-0.66%)
Mar 21, 2024 73.00 73.38 72.15 72.20 5,914,486 -0.88(-1.20%)
Mar 20, 2024 72.38 73.08 71.92 73.08 7,401,002 +0.56(+0.78%)
Mar 19, 2024 72.45 72.88 72.30 72.52 9,320,696 +0.15(+0.20%)
Mar 18, 2024 72.80 73.27 72.32 72.37 7,023,771 -0.42(-0.58%)
Mar 15, 2024 73.35 73.76 72.40 72.80 14,135,017 -0.51(-0.70%)
Mar 14, 2024 73.81 74.11 72.93 73.31 8,502,008 -0.95(-1.28%)
Mar 13, 2024 73.82 74.49 73.30 74.26 6,138,063 +0.84(+1.15%)
Mar 12, 2024 73.58 73.67 72.61 73.42 7,215,426 -0.23(-0.32%)
Mar 11, 2024 73.22 74.52 73.17 73.65 7,562,000 +0.20(+0.27%)
Mar 08, 2024 72.32 73.77 72.03 73.46 9,734,464 +1.43(+1.98%)
Mar 07, 2024 71.36 72.44 71.07 72.03 10,126,436 +1.01(+1.42%)
Mar 06, 2024 71.27 71.70 70.91 71.02 6,308,373 -0.35(-0.49%)
Mar 05, 2024 70.80 71.39 70.50 71.37 6,564,389 +0.72(+1.02%)
Mar 04, 2024 70.79 70.99 70.37 70.65 5,880,061 -0.06(-0.08%)
Mar 01, 2024 70.68 71.05 70.45 70.71 5,523,429 +0.21(+0.29%)
Feb 29, 2024 71.11 71.30 70.33 70.50 8,777,487 -0.59(-0.83%)
Feb 28, 2024 71.56 71.63 71.00 71.09 4,339,094 -0.31(-0.44%)
Feb 27, 2024 71.24 71.52 71.02 71.40 6,227,985 +0.07(+0.10%)
Feb 26, 2024 71.87 72.25 71.23 71.34 5,294,709 -0.59(-0.82%)
Feb 23, 2024 71.63 72.60 71.38 71.92 5,699,655 +0.75(+1.06%)
Feb 22, 2024 70.66 71.27 70.24 71.17 7,489,301 -0.41(-0.57%)
Feb 21, 2024 70.91 71.67 70.91 71.58 6,374,367 +1.13(+1.61%)
Feb 20, 2024 70.01 71.12 69.87 70.45 8,052,107 +0.45(+0.64%)
Feb 16, 2024 71.38 71.47 69.79 70.00 13,149,366 -1.75(-2.44%)
Feb 15, 2024 71.42 71.94 71.20 71.75 5,606,033 +0.32(+0.45%)
Feb 14, 2024 71.49 72.20 71.22 71.42 7,656,515 -0.48(-0.67%)
Feb 13, 2024 73.04 73.12 71.36 71.90 8,753,392 -0.90(-1.24%)
Feb 12, 2024 71.79 73.48 71.49 72.80 7,776,732 +0.76(+1.06%)
Feb 09, 2024 72.19 72.48 71.20 72.04 10,960,830 -0.13(-0.18%)
Feb 08, 2024 72.75 72.94 71.41 72.17 9,184,970 -0.61(-0.83%)
Feb 07, 2024 74.52 74.76 72.30 72.77 12,730,296 -3.23(-4.25%)
Feb 06, 2024 75.17 76.15 75.01 76.00 8,301,235 +0.99(+1.32%)
Feb 05, 2024 74.95 75.34 74.33 75.01 6,841,272 -0.24(-0.32%)
Feb 02, 2024 75.89 76.26 75.21 75.26 7,760,602 -1.17(-1.54%)
Feb 01, 2024 76.27 76.84 75.69 76.43 7,871,734 -0.10(-0.13%)
Jan 31, 2024 77.05 77.28 76.28 76.53 7,809,508 -0.35(-0.46%)
Jan 30, 2024 77.06 77.15 76.24 76.88 8,285,242 -0.44(-0.57%)
Jan 29, 2024 77.89 78.23 77.16 77.32 6,734,100 -0.44(-0.57%)
Jan 26, 2024 78.45 78.73 77.64 77.76 5,605,474 -0.69(-0.88%)
Jan 25, 2024 78.31 79.27 77.79 78.45 8,524,397 +0.68(+0.88%)
Jan 24, 2024 77.80 78.13 76.74 77.77 7,733,756 +0.05(+0.06%)
Jan 23, 2024 76.80 78.11 76.66 77.72 8,029,608 +1.03(+1.34%)
Jan 22, 2024 78.72 78.96 75.66 76.69 20,837,808 -8.66(-10.15%)
Jan 19, 2024 84.47 85.92 84.18 85.36 6,545,524 +0.87(+1.03%)
Jan 18, 2024 83.86 84.63 83.44 84.49 6,402,140 -0.08(-0.09%)
Jan 17, 2024 83.93 84.66 83.68 84.57 5,940,559 +0.48(+0.57%)
Jan 16, 2024 83.95 84.18 83.42 84.09 5,255,245 -0.38(-0.45%)
Jan 12, 2024 83.98 84.53 83.74 84.47 6,017,349 +0.97(+1.16%)
Jan 11, 2024 82.45 83.58 82.18 83.50 5,994,693 +0.87(+1.05%)
Jan 10, 2024 82.04 83.06 81.52 82.63 8,570,247 -1.53(-1.81%)
Jan 09, 2024 81.67 84.38 81.34 84.16 7,773,641 +2.02(+2.46%)
Jan 08, 2024 81.03 82.21 80.67 82.13 8,836,484 +0.67(+0.82%)
Jan 05, 2024 82.43 82.65 81.40 81.47 7,535,941 -1.14(-1.39%)
Jan 04, 2024 81.94 83.07 81.59 82.61 6,013,047 +0.98(+1.20%)
Jan 03, 2024 81.80 82.35 81.13 81.63 7,490,965 +0.23(+0.29%)
Jan 02, 2024 79.12 81.90 79.08 81.40 7,583,989 +2.18(+2.75%)
Dec 29, 2023 79.28 79.50 78.90 79.22 3,671,070 -0.13(-0.16%)
Dec 28, 2023 78.74 79.46 78.60 79.34 3,633,538 +0.75(+0.96%)
Dec 27, 2023 78.34 78.96 77.97 78.59 3,622,254 +0.41(+0.53%)
Dec 26, 2023 77.96 78.28 77.63 78.18 2,718,620 +0.28(+0.36%)
Dec 22, 2023 77.44 78.23 77.41 77.90 4,202,752 +0.71(+0.92%)
Dec 21, 2023 77.08 77.66 76.78 77.18 3,877,649 +0.33(+0.43%)
Dec 20, 2023 77.90 77.90 76.84 76.85 5,335,535 -0.88(-1.13%)
Dec 19, 2023 77.82 78.24 77.47 77.73 7,626,107 -0.01(-0.01%)
Dec 18, 2023 78.85 78.85 77.67 77.74 5,031,516 -0.81(-1.03%)
Dec 15, 2023 79.55 80.49 78.33 78.55 20,817,354 -1.42(-1.77%)
Dec 14, 2023 80.58 80.64 79.28 79.97 8,724,136 -0.55(-0.68%)
Dec 13, 2023 78.78 80.55 78.39 80.52 10,266,269 +2.20(+2.81%)
Dec 12, 2023 78.28 78.66 77.58 78.32 6,313,679 +0.71(+0.91%)
Dec 11, 2023 77.16 78.34 77.00 77.61 8,450,653 +1.04(+1.35%)
Dec 08, 2023 75.69 76.79 75.53 76.57 6,778,854 +0.94(+1.24%)
Dec 07, 2023 77.12 77.34 75.44 75.63 8,747,196 -1.27(-1.65%)
Dec 06, 2023 76.80 77.70 76.59 76.90 5,928,841 +0.33(+0.43%)
Dec 05, 2023 75.94 76.82 75.44 76.57 6,477,474 +0.66(+0.87%)
Dec 04, 2023 74.90 76.04 74.77 75.91 8,456,396 +0.67(+0.89%)
Dec 01, 2023 74.40 75.26 73.84 75.25 5,573,000 +1.02(+1.37%)
Nov 30, 2023 73.05 74.36 72.98 74.23 10,766,202 +1.33(+1.82%)
Nov 29, 2023 72.53 73.11 72.37 72.90 5,254,406 +0.70(+0.97%)
Nov 28, 2023 72.48 72.63 71.89 72.20 7,008,685 -0.40(-0.55%)
Nov 27, 2023 72.78 72.97 72.21 72.60 4,697,488 -0.45(-0.61%)
Nov 24, 2023 73.54 73.60 72.70 73.05 1,992,739 -0.31(-0.42%)
Nov 22, 2023 72.67 73.39 72.58 73.36 4,560,307 +0.98(+1.35%)
Nov 21, 2023 73.65 73.79 72.23 72.38 5,282,590 -1.27(-1.72%)
Nov 20, 2023 72.90 73.74 72.75 73.65 7,236,261 +0.53(+0.73%)
Nov 17, 2023 72.57 73.17 72.26 73.11 8,126,144 +0.90(+1.25%)
Nov 16, 2023 73.19 73.79 71.70 72.21 7,038,554 -0.50(-0.69%)
Nov 15, 2023 71.93 73.12 71.82 72.72 7,328,972 +0.31(+0.43%)
Nov 14, 2023 72.99 73.38 72.24 72.41 5,710,707 -0.20(-0.28%)
Nov 13, 2023 73.04 73.31 72.23 72.61 4,893,995 -0.96(-1.30%)
Nov 10, 2023 73.12 73.68 72.55 73.57 6,136,756 +0.91(+1.25%)
Nov 09, 2023 75.13 75.30 72.41 72.66 9,161,987 -2.83(-3.75%)
Nov 08, 2023 75.09 75.83 72.77 75.49 13,520,624 -2.63(-3.36%)
Nov 07, 2023 78.56 78.83 77.83 78.11 7,846,730 -0.51(-0.65%)
Nov 06, 2023 79.14 79.44 78.24 78.63 6,968,741 -0.44(-0.55%)
Nov 03, 2023 79.46 80.03 78.99 79.06 7,368,165 +0.35(+0.44%)
Nov 02, 2023 77.34 78.79 77.17 78.72 6,362,213 +1.01(+1.30%)
Nov 01, 2023 76.55 77.93 76.37 77.71 5,619,540 +1.60(+2.10%)
Oct 31, 2023 75.19 76.27 75.06 76.11 4,833,739 +0.75(+0.99%)
Oct 30, 2023 74.54 75.57 74.52 75.36 4,956,573 +1.11(+1.50%)
Oct 27, 2023 75.96 76.07 73.97 74.25 6,230,659 -1.82(-2.39%)
Oct 26, 2023 76.08 76.51 75.24 76.07 4,778,241 +0.11(+0.14%)
Oct 25, 2023 75.50 76.17 75.03 75.96 5,312,394 +0.23(+0.31%)
Oct 24, 2023 75.19 76.11 74.89 75.73 5,598,162 +0.57(+0.76%)
Oct 23, 2023 75.29 75.56 74.78 75.16 4,179,027 -0.23(-0.31%)
Oct 20, 2023 76.30 76.64 75.33 75.39 5,349,257 -0.62(-0.82%)
Oct 19, 2023 76.62 77.40 75.81 76.01 5,741,146 -1.19(-1.54%)
Oct 18, 2023 77.98 78.21 77.06 77.20 6,998,529 -0.78(-1.01%)
Oct 17, 2023 76.74 78.56 76.17 77.99 10,940,942 +1.24(+1.62%)
Oct 16, 2023 75.33 76.99 75.31 76.75 7,180,576 +1.50(+2.00%)
Oct 13, 2023 74.80 75.44 74.59 75.25 5,832,499 +0.86(+1.16%)
Oct 12, 2023 74.50 74.72 73.92 74.38 4,166,982 -0.19(-0.26%)
Oct 11, 2023 73.89 74.63 73.66 74.58 4,575,784 +0.96(+1.30%)
Oct 10, 2023 72.74 74.09 72.47 73.62 5,201,207 +0.88(+1.21%)
Oct 09, 2023 72.47 73.01 71.94 72.74 3,502,416 +0.31(+0.43%)
Oct 06, 2023 72.15 72.69 71.62 72.43 4,783,356 +0.04(+0.05%)
Oct 05, 2023 72.36 72.71 71.85 72.39 4,934,701 -0.04(-0.05%)
Oct 04, 2023 71.03 72.50 70.98 72.43 4,858,060 +1.42(+2.01%)
Oct 03, 2023 70.94 71.58 70.61 71.00 6,269,406 -0.80(-1.12%)
Oct 02, 2023 72.68 72.72 70.90 71.81 4,725,259 -0.81(-1.12%)
Sep 29, 2023 73.17 73.40 72.27 72.62 4,340,636 -0.47(-0.64%)
Sep 28, 2023 73.44 73.70 72.88 73.09 3,594,343 -0.13(-0.17%)
Sep 27, 2023 73.33 73.70 72.81 73.21 4,585,009 +0.02(+0.03%)
Sep 26, 2023 73.08 73.91 72.99 73.19 5,824,223 +0.68(+0.94%)
Sep 25, 2023 72.44 72.61 72.31 72.51 4,009,887 -0.17(-0.24%)
Sep 22, 2023 72.45 73.27 72.05 72.69 4,490,951 -0.25(-0.35%)
Sep 21, 2023 73.53 73.78 72.89 72.94 5,441,018 -0.53(-0.73%)
Sep 20, 2023 73.63 74.03 73.39 73.47 4,980,781 +0.05(+0.07%)
Sep 19, 2023 73.06 73.77 72.93 73.42 4,130,593 +0.15(+0.20%)
Sep 18, 2023 73.51 73.79 72.81 73.28 3,444,445 -0.05(-0.07%)
Sep 15, 2023 74.82 75.01 73.09 73.33 11,501,159 -1.64(-2.18%)
Sep 14, 2023 74.41 75.32 74.36 74.97 4,565,707 +0.78(+1.04%)
Sep 13, 2023 73.89 74.40 73.81 74.19 4,593,110 +0.49(+0.66%)
Sep 12, 2023 73.88 74.11 73.20 73.70 4,357,146 -0.23(-0.31%)
Sep 11, 2023 72.98 74.06 72.93 73.93 8,392,468 +1.00(+1.37%)
Sep 08, 2023 73.05 73.50 72.02 72.93 6,977,108 +1.98(+2.79%)
Sep 07, 2023 71.61 71.74 70.74 70.96 6,863,140 -0.29(-0.40%)
Sep 06, 2023 72.09 72.11 70.29 71.24 5,995,310 -0.88(-1.22%)
Sep 05, 2023 73.84 73.89 72.10 72.13 6,299,817 -1.43(-1.94%)
Sep 01, 2023 74.10 74.29 73.39 73.56 3,118,918 +0.16(+0.22%)
Aug 31, 2023 74.16 74.29 73.16 73.39 9,586,935 -1.13(-1.52%)
Aug 30, 2023 75.06 75.33 74.40 74.53 3,436,736 -0.53(-0.70%)
Aug 29, 2023 74.13 75.09 73.94 75.05 4,330,963 +1.12(+1.52%)
Aug 28, 2023 74.17 74.36 73.54 73.93 2,900,572 +0.17(+0.23%)
Aug 25, 2023 73.52 74.07 73.00 73.76 3,931,960 +0.51(+0.69%)
Aug 24, 2023 74.13 74.98 73.21 73.25 4,994,938 -0.68(-0.92%)
Aug 23, 2023 75.14 75.79 73.85 73.93 7,734,310 +0.66(+0.90%)
Aug 22, 2023 72.64 73.65 72.32 73.27 4,725,667 +0.39(+0.54%)
Aug 21, 2023 72.62 73.18 72.50 72.88 5,587,407 +0.06(+0.08%)
Aug 18, 2023 73.46 73.61 72.64 72.82 6,756,621 -0.59(-0.81%)
Aug 17, 2023 74.84 74.96 73.41 73.41 5,980,977 -1.44(-1.92%)
Aug 16, 2023 75.93 77.30 74.76 74.85 7,570,248 -1.57(-2.06%)
Aug 15, 2023 76.42 76.97 75.77 76.43 3,958,522 -0.17(-0.23%)
Aug 14, 2023 76.83 77.17 76.31 76.60 3,838,370 -0.17(-0.22%)
Aug 11, 2023 76.77 76.89 76.25 76.77 3,526,029 +0.00(+0.00%)
Aug 10, 2023 77.14 77.82 76.72 76.77 3,935,143 -0.18(-0.24%)
Aug 09, 2023 77.32 78.14 76.80 76.95 4,742,745 +0.11(+0.14%)
Aug 08, 2023 77.43 77.65 75.60 76.85 5,779,765 -0.57(-0.73%)
Aug 07, 2023 75.17 77.70 74.79 77.41 7,118,616 +1.91(+2.53%)
Aug 04, 2023 74.26 76.91 74.13 75.50 9,443,867 +3.02(+4.17%)
Aug 03, 2023 72.66 72.76 72.14 72.48 5,989,952 -0.14(-0.20%)
Aug 02, 2023 72.93 73.24 72.31 72.63 5,549,568 +0.00(+0.00%)
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.