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 (%)
Oct 29, 2021 58.74 58.74 57.10 57.83 15,909,263 -2.19(-3.65%)
Oct 28, 2021 59.45 60.03 6,593,742 +0.51(+0.85%)
Oct 27, 2021 60.58 60.59 59.37 59.52 5,483,065 -0.86(-1.42%)
Oct 26, 2021 60.59 60.35 60.37 5,553,648 +0.05(+0.09%)
Oct 25, 2021 59.94 60.59 59.50 60.32 6,809,725 +0.38(+0.64%)
Oct 22, 2021 59.83 59.96 59.29 59.94 5,049,773 +0.22(+0.37%)
Oct 21, 2021 59.80 59.89 59.29 59.71 5,624,557 +0.12(+0.19%)
Oct 20, 2021 59.64 60.00 59.54 59.60 5,472,684 -0.04(-0.06%)
Oct 19, 2021 58.83 59.71 58.71 59.63 6,606,797 +0.90(+1.53%)
Oct 18, 2021 60.17 60.24 58.63 58.73 8,498,935 -1.55(-2.57%)
Oct 15, 2021 60.88 61.15 60.26 60.28 4,854,372 -0.46(-0.76%)
Oct 14, 2021 60.80 61.26 60.61 60.75 8,039,190 +0.46(+0.77%)
Oct 13, 2021 60.24 60.58 59.90 60.28 5,340,851 +0.23(+0.39%)
Oct 12, 2021 60.78 60.92 59.98 60.05 9,935,071 -0.63(-1.04%)
Oct 11, 2021 60.82 61.01 60.48 60.68 3,719,676 +0.03(+0.04%)
Oct 08, 2021 60.66 60.98 60.45 60.66 4,778,045 -0.08(-0.13%)
Oct 07, 2021 60.17 60.90 59.86 60.74 6,001,252 +0.59(+0.98%)
Oct 06, 2021 60.07 60.36 59.62 60.15 7,177,129 +0.07(+0.12%)
Oct 05, 2021 60.12 60.73 59.94 60.08 8,117,788 -0.16(-0.27%)
Oct 04, 2021 60.79 61.53 59.99 60.24 8,481,540 -0.87(-1.43%)
Oct 01, 2021 61.15 61.87 60.29 61.11 10,482,299 -1.15(-1.85%)
Sep 30, 2021 63.47 63.79 62.22 62.26 6,786,804 -0.97(-1.54%)
Sep 29, 2021 62.54 63.64 62.35 63.23 6,098,341 +0.86(+1.39%)
Sep 28, 2021 62.40 63.11 62.10 62.37 7,170,853 -0.39(-0.62%)
Sep 27, 2021 63.39 63.55 62.65 62.76 6,236,703 -0.70(-1.10%)
Sep 24, 2021 63.85 64.06 63.45 63.46 5,635,815 -0.45(-0.70%)
Sep 23, 2021 63.72 64.28 63.56 63.90 5,904,170 +0.28(+0.43%)
Sep 22, 2021 64.24 64.34 63.36 63.63 7,355,933 -0.31(-0.49%)
Sep 21, 2021 63.54 64.23 63.39 63.94 6,614,657 +0.69(+1.09%)
Sep 20, 2021 63.23 64.11 62.69 63.25 10,763,457 -0.58(-0.91%)
Sep 17, 2021 63.14 63.97 62.79 63.83 12,215,207 +0.27(+0.42%)
Sep 16, 2021 64.00 64.05 63.12 63.56 5,953,420 -0.40(-0.63%)
Sep 15, 2021 62.91 64.61 62.77 63.97 8,664,870 +1.17(+1.86%)
Sep 14, 2021 63.08 63.35 62.49 62.80 6,159,000 +0.01(+0.01%)
Sep 13, 2021 62.87 63.45 62.50 62.79 12,518,800 +0.14(+0.23%)
Sep 10, 2021 62.64 63.04 61.99 62.65 5,776,853 +0.34(+0.54%)
Sep 09, 2021 63.22 63.25 62.29 62.31 7,947,623 -1.12(-1.77%)
Sep 08, 2021 62.82 63.46 62.76 63.43 5,110,189 +0.61(+0.97%)
Sep 07, 2021 62.73 62.92 62.06 62.82 7,677,771 -0.68(-1.07%)
Sep 03, 2021 63.68 63.87 63.32 63.50 4,730,285 -0.34(-0.53%)
Sep 02, 2021 63.55 63.87 63.02 63.84 7,676,507 +0.41(+0.65%)
Sep 01, 2021 64.14 64.17 62.97 63.42 6,765,872 -0.80(-1.25%)
Aug 31, 2021 63.71 64.27 63.40 64.23 8,570,373 +0.68(+1.07%)
Aug 30, 2021 62.92 63.72 62.79 63.55 5,111,937 +0.64(+1.02%)
Aug 27, 2021 62.93 63.94 62.80 62.90 6,224,635 -0.13(-0.20%)
Aug 26, 2021 63.13 63.86 62.78 63.03 7,441,299 +0.01(+0.02%)
Aug 25, 2021 63.49 63.50 62.59 63.02 5,653,637 -0.74(-1.16%)
Aug 24, 2021 64.09 64.15 63.44 63.76 4,733,514 -0.26(-0.41%)
Aug 23, 2021 64.14 64.46 63.94 64.02 6,069,527 +0.10(+0.15%)
Aug 20, 2021 63.25 64.32 63.04 63.93 6,398,414 +0.68(+1.07%)
Aug 19, 2021 63.19 63.83 63.11 63.25 5,901,864 -0.26(-0.40%)
Aug 18, 2021 64.09 64.72 63.45 63.50 9,218,259 -0.94(-1.47%)
Aug 17, 2021 62.89 64.50 62.66 64.45 10,197,744 +1.16(+1.84%)
Aug 16, 2021 62.89 63.35 62.70 63.28 10,056,297 +0.49(+0.77%)
Aug 13, 2021 62.55 63.00 62.44 62.80 4,942,638 +0.21(+0.34%)
Aug 12, 2021 61.99 62.66 61.54 62.59 6,694,577 +0.95(+1.55%)
Aug 11, 2021 61.22 62.52 61.21 61.63 10,798,714 +0.53(+0.87%)
Aug 10, 2021 60.24 61.13 59.96 61.10 6,764,236 +0.69(+1.14%)
Aug 09, 2021 60.70 61.13 60.11 60.41 5,847,246 -0.28(-0.47%)
Aug 06, 2021 61.01 61.10 60.60 60.70 4,371,989 -0.47(-0.76%)
Aug 05, 2021 61.10 61.18 60.46 61.16 6,268,245 +0.06(+0.10%)
Aug 04, 2021 61.32 61.76 60.92 61.10 7,757,792 -0.52(-0.84%)
Aug 03, 2021 60.58 61.63 60.19 61.62 5,810,743 +1.31(+2.17%)
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.