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 (%)
Jul 30, 2021 61.37 61.64 60.74 61.00 10,768,862 -1.38(-2.21%)
Jul 29, 2021 62.75 62.89 62.33 62.38 8,503,299 -0.21(-0.33%)
Jul 28, 2021 61.55 62.67 61.40 62.58 7,944,485 +1.01(+1.64%)
Jul 27, 2021 61.22 61.68 61.00 61.58 6,507,087 +0.16(+0.26%)
Jul 26, 2021 61.58 61.91 61.16 61.41 4,829,555 -0.24(-0.39%)
Jul 23, 2021 61.53 61.94 61.32 61.66 3,945,259 +0.33(+0.54%)
Jul 22, 2021 60.75 61.46 60.58 61.33 3,248,076 +0.21(+0.35%)
Jul 21, 2021 61.59 61.66 60.75 61.11 6,570,778 -0.67(-1.08%)
Jul 20, 2021 61.03 62.33 60.99 61.78 10,447,279 +0.83(+1.36%)
Jul 19, 2021 61.23 61.70 60.45 60.95 6,777,396 -0.36(-0.58%)
Jul 16, 2021 61.09 61.61 61.09 61.31 6,678,017 +0.29(+0.48%)
Jul 15, 2021 60.62 61.09 60.18 61.01 6,858,752 +0.33(+0.54%)
Jul 14, 2021 60.81 60.84 60.24 60.68 6,660,434 -0.07(-0.12%)
Jul 13, 2021 60.59 61.20 60.59 60.75 5,058,141 -0.03(-0.04%)
Jul 12, 2021 60.95 61.69 60.52 60.78 8,197,048 -0.16(-0.26%)
Jul 09, 2021 60.38 61.11 60.26 60.94 7,186,324 +0.47(+0.78%)
Jul 08, 2021 60.80 60.97 60.23 60.47 5,576,627 -0.60(-0.98%)
Jul 07, 2021 61.10 61.13 60.57 61.07 6,819,750 -0.04(-0.07%)
Jul 06, 2021 61.62 61.69 60.73 61.11 6,906,543 -0.80(-1.28%)
Jul 02, 2021 61.89 62.04 61.32 61.91 4,443,392 +0.15(+0.25%)
Jul 01, 2021 61.41 61.97 61.11 61.75 6,116,573 +0.24(+0.39%)
Jun 30, 2021 61.00 61.58 60.75 61.51 6,727,455 +0.83(+1.37%)
Jun 29, 2021 60.45 60.77 60.30 60.68 4,867,070 +0.21(+0.34%)
Jun 28, 2021 61.01 61.32 60.43 60.48 7,365,912 -0.16(-0.27%)
Jun 25, 2021 59.98 60.74 59.74 60.64 9,043,276 +0.63(+1.04%)
Jun 24, 2021 59.65 60.96 59.54 60.01 5,657,432 +0.47(+0.80%)
Jun 23, 2021 60.04 60.07 59.46 59.54 4,752,981 -0.36(-0.60%)
Jun 22, 2021 60.07 60.39 59.65 59.90 5,369,109 -0.27(-0.45%)
Jun 21, 2021 59.84 60.36 59.65 60.16 5,944,785 +0.66(+1.11%)
Jun 18, 2021 59.85 60.01 58.86 59.50 12,834,069 -0.54(-0.91%)
Jun 17, 2021 60.14 60.28 59.40 60.05 7,853,454 -0.10(-0.16%)
Jun 16, 2021 60.94 61.94 60.02 60.15 14,483,740 -0.68(-1.12%)
Jun 15, 2021 61.17 61.19 60.51 60.83 7,224,299 -0.05(-0.09%)
Jun 14, 2021 60.75 61.03 60.27 60.88 5,953,578 +0.08(+0.13%)
Jun 11, 2021 61.13 61.22 60.69 60.80 7,836,721 -0.46(-0.75%)
Jun 10, 2021 60.99 61.62 60.53 61.26 9,811,728 +0.57(+0.93%)
Jun 09, 2021 59.74 61.17 59.69 60.69 9,539,631 +1.01(+1.69%)
Jun 08, 2021 59.62 59.77 59.22 59.68 6,208,835 +0.08(+0.13%)
Jun 07, 2021 59.77 60.09 59.33 59.60 8,894,546 -0.01(-0.01%)
Jun 04, 2021 59.05 59.74 58.83 59.61 7,174,660 +0.84(+1.43%)
Jun 03, 2021 58.31 58.88 58.17 58.77 7,640,525 +0.40(+0.68%)
Jun 02, 2021 57.99 58.66 57.94 58.38 7,434,289 +0.63(+1.09%)
Jun 01, 2021 58.74 58.84 57.57 57.75 7,434,219 -0.70(-1.19%)
May 28, 2021 58.39 58.95 58.17 58.45 6,718,910 +0.19(+0.32%)
May 27, 2021 58.85 59.35 58.18 58.26 9,101,056 -0.40(-0.68%)
May 26, 2021 58.52 58.70 57.95 58.66 6,710,102 +0.11(+0.18%)
May 25, 2021 59.50 59.59 58.35 58.55 10,583,660 -1.06(-1.78%)
May 24, 2021 61.09 61.21 59.57 59.61 7,923,007 -1.17(-1.92%)
May 21, 2021 61.68 61.98 60.75 60.78 7,328,134 -0.53(-0.87%)
May 20, 2021 60.70 61.87 60.44 61.31 7,397,645 +0.75(+1.24%)
May 19, 2021 60.30 60.62 59.78 60.56 6,983,766 -0.31(-0.51%)
May 18, 2021 61.36 61.77 60.82 60.87 6,656,961 -0.19(-0.32%)
May 17, 2021 60.54 61.58 60.52 61.06 7,028,399 +0.48(+0.79%)
May 14, 2021 60.92 61.16 60.46 60.59 8,007,434 -0.34(-0.55%)
May 13, 2021 59.90 60.98 59.62 60.92 8,129,618 +1.29(+2.16%)
May 12, 2021 59.01 60.07 58.98 59.63 9,371,207 +0.20(+0.34%)
May 11, 2021 59.30 60.19 59.04 59.43 7,252,168 -0.23(-0.39%)
May 10, 2021 59.20 60.47 59.03 59.66 9,787,920 +0.83(+1.41%)
May 07, 2021 58.76 59.71 58.61 58.83 6,616,544 +0.00(+0.00%)
May 06, 2021 58.38 58.95 57.58 58.83 8,458,848 +0.03(+0.05%)
May 05, 2021 58.12 59.23 57.92 58.80 7,816,028 +0.77(+1.33%)
May 04, 2021 58.16 58.91 57.79 58.03 11,235,413 -0.14(-0.24%)
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.