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 (%)
Mar 31, 2022 55.36 55.40 54.89 54.88 8,911,576 -0.19(-0.35%)
Mar 30, 2022 55.77 56.07 54.84 55.07 9,331,621 -0.80(-1.44%)
Mar 29, 2022 55.11 55.90 55.02 55.87 8,721,980 +1.25(+2.28%)
Mar 28, 2022 54.42 54.80 54.16 54.63 11,432,683 +0.25(+0.46%)
Mar 25, 2022 54.63 54.86 54.28 54.38 10,111,718 -0.21(-0.39%)
Mar 24, 2022 54.43 54.96 54.25 54.59 8,601,595 +0.27(+0.49%)
Mar 23, 2022 55.38 55.66 54.27 54.32 9,846,016 -1.04(-1.88%)
Mar 22, 2022 55.35 55.50 54.74 55.37 9,599,251 +0.30(+0.54%)
Mar 21, 2022 54.78 55.87 54.71 55.07 8,732,179 +0.22(+0.40%)
Mar 18, 2022 54.66 54.97 53.98 54.85 19,716,006 +0.20(+0.37%)
Mar 17, 2022 53.65 54.78 53.27 54.65 13,510,470 +1.14(+2.12%)
Mar 16, 2022 54.16 54.16 52.79 53.51 15,026,984 -0.32(-0.60%)
Mar 15, 2022 53.93 54.27 53.22 53.83 11,694,230 +0.16(+0.29%)
Mar 14, 2022 53.46 54.24 53.27 53.68 13,583,717 +0.81(+1.54%)
Mar 11, 2022 53.15 53.94 52.82 52.86 14,271,282 +0.07(+0.14%)
Mar 10, 2022 53.40 53.50 52.24 52.79 14,529,796 -0.98(-1.83%)
Mar 09, 2022 54.70 54.96 53.70 53.78 15,006,289 -0.49(-0.91%)
Mar 08, 2022 54.90 55.28 53.81 54.27 15,234,512 -0.66(-1.19%)
Mar 07, 2022 53.75 56.74 53.68 54.92 20,247,236 -1.46(-2.59%)
Mar 04, 2022 55.67 56.72 55.60 56.38 10,296,319 +0.14(+0.24%)
Mar 03, 2022 56.09 56.51 55.92 56.25 14,284,734 +0.43(+0.77%)
Mar 02, 2022 55.09 56.06 54.87 55.82 15,734,499 +0.89(+1.63%)
Mar 01, 2022 54.63 55.47 54.57 54.92 11,733,354 -0.13(-0.23%)
Feb 28, 2022 54.92 55.12 53.94 55.05 14,799,440 -0.66(-1.18%)
Feb 25, 2022 55.50 56.22 55.60 55.71 14,408,781 +0.46(+0.84%)
Feb 24, 2022 55.33 55.84 54.75 55.24 16,288,099 -0.67(-1.21%)
Feb 23, 2022 55.57 56.17 55.42 55.92 10,609,742 +0.34(+0.61%)
Feb 22, 2022 55.50 55.86 55.32 55.58 11,828,914 -0.06(-0.11%)
Feb 18, 2022 55.64 0 -0.22(-0.39%)
Feb 17, 2022 56.12 56.24 55.53 55.86 14,635,757 -0.56(-0.99%)
Feb 16, 2022 55.78 56.74 55.74 56.42 23,977,878 +0.52(+0.93%)
Feb 15, 2022 55.71 56.07 55.57 55.90 11,536,863 +0.20(+0.36%)
Feb 14, 2022 56.59 56.65 55.43 55.70 12,444,875 -0.88(-1.55%)
Feb 11, 2022 56.55 57.31 56.29 56.57 14,477,439 +0.26(+0.45%)
Feb 10, 2022 57.52 57.52 56.25 56.32 16,429,544 -1.45(-2.51%)
Feb 09, 2022 58.23 58.31 57.70 57.77 14,449,916 -0.29(-0.50%)
Feb 08, 2022 58.18 58.64 57.85 58.06 13,213,437 -0.05(-0.09%)
Feb 07, 2022 58.32 58.53 57.68 58.11 15,786,595 -0.13(-0.22%)
Feb 04, 2022 59.20 59.80 58.22 58.24 13,596,765 -1.36(-2.28%)
Feb 03, 2022 59.77 59.60 13,690,715 -0.39(-0.65%)
Feb 02, 2022 59.70 60.17 58.35 59.99 20,140,024 -2.42(-3.87%)
Feb 01, 2022 62.70 62.71 61.90 62.41 11,466,371 -0.36(-0.57%)
Jan 28, 2022 61.40 62.77 61.09 62.76 12,632,610 +1.45(+2.36%)
Jan 27, 2022 61.44 62.61 61.27 61.31 10,229,070 -0.06(-0.10%)
Jan 26, 2022 61.35 62.49 61.04 61.38 12,375,939 -1.37(-2.18%)
Jan 25, 2022 62.02 63.18 61.88 62.74 10,123,844 +0.25(+0.39%)
Jan 24, 2022 62.47 63.20 60.87 62.50 14,163,000 +0.05(+0.09%)
Jan 21, 2022 62.09 62.95 61.70 62.44 16,285,123 +0.64(+1.03%)
Jan 20, 2022 62.95 63.17 61.77 61.81 9,479,020 -1.15(-1.82%)
Jan 19, 2022 64.06 64.39 62.90 62.95 9,014,315 -1.24(-1.93%)
Jan 18, 2022 65.10 65.19 63.87 64.19 9,859,623 -1.22(-1.87%)
Jan 14, 2022 65.42 0 -0.10(-0.15%)
Jan 13, 2022 65.62 66.04 65.12 65.52 7,363,680 -0.34(-0.51%)
Jan 12, 2022 65.59 66.10 65.31 65.85 7,910,942 -0.11(-0.17%)
Jan 11, 2022 65.76 66.14 65.14 65.96 9,803,703 +0.26(+0.39%)
Jan 10, 2022 65.62 65.85 65.10 65.71 11,366,757 +0.76(+1.16%)
Jan 07, 2022 65.06 65.39 64.56 64.95 7,811,243 -0.30(-0.46%)
Jan 06, 2022 65.33 65.71 65.02 65.25 8,084,035 -0.54(-0.82%)
Jan 05, 2022 66.03 66.58 65.60 65.79 8,556,432 -0.03(-0.04%)
Jan 04, 2022 66.18 66.90 65.79 65.82 7,442,247 -0.34(-0.51%)
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.