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 (%)
Dec 31, 2020 50.93 50.93 50.93 10,098,528 +1.41(+2.84%)
Dec 30, 2020 49.83 50.04 49.44 49.52 10,098,528 -0.16(-0.32%)
Dec 29, 2020 49.79 50.41 49.57 49.68 8,715,248 -0.05(-0.11%)
Dec 28, 2020 49.86 50.38 49.56 49.73 9,392,674 -0.16(-0.32%)
Dec 24, 2020 50.11 50.18 49.79 49.89 3,936,824 -0.27(-0.54%)
Dec 23, 2020 49.74 50.37 49.74 50.16 9,715,442 +0.33(+0.67%)
Dec 22, 2020 50.89 50.98 49.66 49.83 17,119,536 -1.35(-2.63%)
Dec 21, 2020 51.09 51.23 50.44 51.17 13,881,997 -0.47(-0.91%)
Dec 18, 2020 51.73 51.73 51.16 51.64 25,391,848 +0.01(+0.02%)
Dec 17, 2020 51.51 51.82 51.23 51.63 10,828,029 +0.11(+0.22%)
Dec 16, 2020 51.84 51.98 51.30 51.52 10,047,424 -0.43(-0.82%)
Dec 15, 2020 52.29 52.51 51.80 51.95 9,236,490 -0.36(-0.69%)
Dec 14, 2020 52.79 52.81 52.23 52.31 13,992,101 -0.21(-0.40%)
Dec 11, 2020 52.05 52.56 51.94 52.52 9,076,322 +0.27(+0.51%)
Dec 10, 2020 52.43 52.64 51.97 52.25 8,369,162 -0.32(-0.61%)
Dec 09, 2020 52.87 53.07 52.27 52.57 8,362,726 -0.30(-0.57%)
Dec 08, 2020 52.34 52.94 52.32 52.87 7,151,280 +0.29(+0.56%)
Dec 07, 2020 53.30 53.33 52.22 52.58 8,555,855 -0.63(-1.19%)
Dec 04, 2020 52.57 53.30 52.47 53.21 8,367,348 +0.61(+1.15%)
Dec 03, 2020 52.77 53.18 52.34 52.60 8,521,682 -0.23(-0.44%)
Dec 02, 2020 52.79 53.48 52.69 52.84 7,482,142 +0.01(+0.02%)
Dec 01, 2020 52.57 53.56 52.55 52.83 11,129,909 +0.39(+0.74%)
Nov 30, 2020 51.65 52.54 51.55 52.44 18,873,344 +0.55(+1.07%)
Nov 27, 2020 51.55 51.91 51.24 51.89 5,831,679 +0.46(+0.89%)
Nov 25, 2020 52.02 52.24 51.40 51.43 9,644,380 -0.65(-1.24%)
Nov 24, 2020 51.54 52.71 51.51 52.08 9,055,680 +0.31(+0.60%)
Nov 23, 2020 51.92 52.10 51.32 51.77 10,046,843 -0.19(-0.37%)
Nov 20, 2020 51.52 52.08 51.41 51.96 10,927,313 -0.45(-0.86%)
Nov 19, 2020 52.29 52.69 51.77 52.41 8,597,709 -0.23(-0.44%)
Nov 18, 2020 52.76 53.28 52.34 52.64 10,274,953 -0.06(-0.11%)
Nov 17, 2020 52.55 52.77 52.18 52.70 6,348,315 -0.10(-0.20%)
Nov 16, 2020 52.09 52.98 52.08 52.80 8,058,410 +0.44(+0.83%)
Nov 13, 2020 51.83 52.70 51.66 52.37 7,803,917 +0.52(+1.01%)
Nov 12, 2020 51.77 51.85 50.93 51.84 10,674,191 -0.10(-0.20%)
Nov 11, 2020 52.66 52.83 51.48 51.95 8,484,770 -0.45(-0.86%)
Nov 10, 2020 50.51 53.11 50.29 52.40 12,173,629 +1.36(+2.66%)
Nov 09, 2020 51.34 52.18 50.99 51.04 12,486,384 -0.02(-0.03%)
Nov 06, 2020 51.36 51.43 50.75 51.06 8,341,201 -0.48(-0.94%)
Nov 05, 2020 52.15 52.27 51.17 51.54 8,694,543 -0.21(-0.40%)
Nov 04, 2020 51.33 52.89 51.32 51.75 14,957,943 +0.90(+1.77%)
Nov 03, 2020 50.84 51.33 50.48 50.85 7,621,940 +0.26(+0.51%)
Nov 02, 2020 50.81 51.13 49.99 50.59 10,801,914 +0.33(+0.65%)
Oct 30, 2020 49.95 50.63 49.42 50.26 13,734,747 -0.33(-0.65%)
Oct 29, 2020 49.96 50.90 49.30 50.59 14,491,347 -0.16(-0.32%)
Oct 28, 2020 51.26 51.48 50.18 50.75 14,028,517 -1.12(-2.15%)
Oct 27, 2020 51.70 52.04 51.38 51.87 8,898,459 +0.04(+0.08%)
Oct 26, 2020 52.17 52.46 51.34 51.83 11,849,744 -0.72(-1.37%)
Oct 23, 2020 54.78 55.01 52.52 52.54 35,825,156 +0.10(+0.20%)
Oct 22, 2020 51.79 52.64 51.56 52.44 18,723,982 +0.40(+0.76%)
Oct 21, 2020 52.07 52.28 51.77 52.04 8,662,463 -0.29(-0.56%)
Oct 20, 2020 52.37 52.64 51.73 52.34 10,649,789 -0.02(-0.03%)
Oct 19, 2020 53.59 53.68 52.04 52.35 11,153,410 -1.24(-2.31%)
Oct 16, 2020 53.94 54.33 53.44 53.59 14,238,595 -0.83(-1.52%)
Oct 15, 2020 54.87 54.93 54.15 54.42 11,134,117 -0.94(-1.70%)
Oct 14, 2020 55.67 55.83 54.83 55.36 8,261,056 -0.38(-0.68%)
Oct 13, 2020 55.79 56.17 55.32 55.74 7,457,949 -0.05(-0.09%)
Oct 12, 2020 55.38 56.17 54.93 55.79 8,964,667 +0.61(+1.11%)
Oct 09, 2020 55.85 55.91 55.08 55.18 10,834,063 +0.45(+0.82%)
Oct 08, 2020 54.74 55.36 54.47 54.73 7,427,059 +0.41(+0.76%)
Oct 07, 2020 54.22 54.60 53.84 54.32 7,339,310 +0.28(+0.51%)
Oct 06, 2020 55.14 55.14 53.89 54.04 9,710,527 -0.93(-1.70%)
Oct 05, 2020 55.07 55.40 54.54 54.97 11,786,608 +1.24(+2.30%)
Oct 02, 2020 54.71 55.18 53.72 53.74 9,020,210 -0.99(-1.82%)
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.