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 (%)
Aug 31, 2023 75.07 75.20 74.06 74.29 9,470,794 -1.15(-1.52%)
Aug 30, 2023 75.98 76.26 75.31 75.44 3,395,101 -0.53(-0.70%)
Aug 29, 2023 75.04 76.01 74.85 75.97 4,278,495 +1.14(+1.52%)
Aug 28, 2023 75.08 75.27 74.44 74.84 2,865,433 +0.17(+0.23%)
Aug 25, 2023 74.42 74.98 73.90 74.66 3,884,326 +0.51(+0.69%)
Aug 24, 2023 75.04 75.90 74.11 74.15 4,934,427 -0.69(-0.92%)
Aug 23, 2023 76.06 76.72 74.75 74.84 7,640,612 +0.67(+0.90%)
Aug 22, 2023 73.53 74.56 73.21 74.17 4,668,417 +0.40(+0.54%)
Aug 21, 2023 73.51 74.08 73.38 73.77 5,519,719 +0.06(+0.08%)
Aug 18, 2023 74.36 74.52 73.54 73.71 6,674,768 -0.60(-0.81%)
Aug 17, 2023 75.76 75.88 74.31 74.31 5,908,521 -1.46(-1.92%)
Aug 16, 2023 76.86 78.25 75.68 75.77 7,478,538 -1.59(-2.06%)
Aug 15, 2023 77.35 77.92 76.70 77.36 3,910,566 -0.17(-0.23%)
Aug 14, 2023 77.77 78.12 77.25 77.54 3,791,870 -0.17(-0.23%)
Aug 11, 2023 77.71 77.83 77.19 77.71 3,483,312 +0.00(+0.00%)
Aug 10, 2023 78.08 78.77 77.66 77.71 3,887,471 -0.18(-0.24%)
Aug 09, 2023 78.27 79.10 77.74 77.90 4,685,289 +0.11(+0.14%)
Aug 08, 2023 78.38 78.61 76.53 77.79 5,709,746 -0.57(-0.73%)
Aug 07, 2023 76.09 78.65 75.71 78.36 7,032,377 +1.93(+2.53%)
Aug 04, 2023 75.17 77.85 75.04 76.43 9,329,459 +3.06(+4.17%)
Aug 03, 2023 73.56 73.66 73.02 73.37 5,917,386 -0.15(-0.20%)
Aug 02, 2023 73.83 74.14 73.20 73.52 5,482,338 +0.00(+0.00%)
Aug 01, 2023 73.91 74.20 72.95 73.52 4,144,196 -0.45(-0.60%)
Jul 31, 2023 74.48 74.69 73.68 73.96 6,239,070 -0.70(-0.94%)
Jul 28, 2023 74.24 75.11 74.16 74.66 5,174,491 +0.34(+0.46%)
Jul 27, 2023 75.12 76.04 74.22 74.32 6,442,789 -0.66(-0.88%)
Jul 26, 2023 74.58 75.17 74.42 74.98 4,168,865 -0.04(-0.05%)
Jul 25, 2023 74.82 75.92 74.66 75.02 5,454,371 -0.42(-0.55%)
Jul 24, 2023 77.54 77.89 74.07 75.44 11,667,452 -2.89(-3.70%)
Jul 21, 2023 78.11 78.81 77.71 78.33 15,779,496 +0.68(+0.88%)
Jul 20, 2023 77.29 78.47 77.27 77.65 6,223,594 +0.95(+1.24%)
Jul 19, 2023 75.87 77.32 75.87 76.70 5,507,941 +0.72(+0.95%)
Jul 18, 2023 75.32 76.61 75.19 75.98 5,399,474 +0.72(+0.96%)
Jul 17, 2023 74.48 75.54 74.27 75.26 5,100,419 +0.28(+0.38%)
Jul 14, 2023 74.42 75.42 74.27 74.98 6,251,562 +0.47(+0.63%)
Jul 13, 2023 74.51 75.08 73.20 74.52 3,492,998 +0.32(+0.43%)
Jul 12, 2023 74.18 74.97 74.15 74.20 5,337,699 +0.25(+0.34%)
Jul 11, 2023 73.33 74.07 73.21 73.94 3,633,905 +0.42(+0.57%)
Jul 10, 2023 72.37 73.71 72.32 73.53 5,718,430 +1.23(+1.71%)
Jul 07, 2023 73.50 73.77 72.20 72.29 6,743,459 -1.77(-2.39%)
Jul 06, 2023 74.71 74.84 73.85 74.06 5,168,119 -0.97(-1.29%)
Jul 05, 2023 74.38 75.38 73.92 75.03 5,464,556 +0.51(+0.68%)
Jul 03, 2023 74.07 74.64 73.67 74.52 3,538,500 -0.34(-0.46%)
Jun 30, 2023 74.30 75.03 73.98 74.87 6,194,350 +1.03(+1.39%)
Jun 29, 2023 73.71 74.29 73.33 73.84 5,451,660 -0.17(-0.22%)
Jun 28, 2023 73.75 74.04 73.10 74.00 4,618,988 +0.17(+0.22%)
Jun 27, 2023 74.46 74.69 73.63 73.84 5,261,086 -0.53(-0.72%)
Jun 26, 2023 74.99 74.99 72.82 74.37 6,285,970 -0.88(-1.17%)
Jun 23, 2023 76.09 76.12 75.05 75.26 4,957,470 -0.62(-0.82%)
Jun 22, 2023 75.53 75.95 75.10 75.88 3,509,180 +0.49(+0.64%)
Jun 21, 2023 75.45 76.21 74.79 75.39 5,499,554 -0.10(-0.13%)
Jun 20, 2023 76.39 76.91 75.49 75.49 5,569,234 -1.12(-1.46%)
Jun 16, 2023 76.98 77.26 76.26 76.61 14,394,277 -0.14(-0.18%)
Jun 15, 2023 76.04 76.75 75.55 76.74 6,718,303 +1.02(+1.35%)
Jun 14, 2023 75.81 76.16 75.11 75.72 6,248,045 +0.24(+0.32%)
Jun 13, 2023 74.08 75.53 73.99 75.48 5,113,891 +0.57(+0.76%)
Jun 12, 2023 75.24 75.33 73.90 74.91 5,911,206 -0.25(-0.33%)
Jun 09, 2023 74.58 75.43 74.35 75.16 6,626,496 -0.27(-0.36%)
Jun 08, 2023 72.89 75.49 72.89 75.43 9,209,392 +2.23(+3.05%)
Jun 07, 2023 73.27 73.34 72.27 73.20 7,314,482 -0.12(-0.16%)
Jun 06, 2023 75.32 75.46 73.14 73.31 5,621,397 -1.46(-1.96%)
Jun 05, 2023 74.87 75.07 74.26 74.78 5,969,970 -0.16(-0.22%)
Jun 02, 2023 73.24 75.03 72.93 74.94 5,069,203 +1.62(+2.20%)
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.