Skip to main content

Gilead Sciences (NQ: GILD )

73.78 +0.77 (+1.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.65 52.54 51.55 52.44 18,873,668 +0.55(+1.07%)
Nov 27, 2020 51.55 51.91 51.24 51.89 5,831,779 +0.46(+0.89%)
Nov 25, 2020 52.02 52.24 51.40 51.43 9,644,546 -0.65(-1.24%)
Nov 24, 2020 51.54 52.71 51.51 52.08 9,055,835 +0.31(+0.60%)
Nov 23, 2020 51.92 52.10 51.32 51.76 10,047,016 -0.19(-0.37%)
Nov 20, 2020 51.51 52.08 51.41 51.96 10,927,500 -0.45(-0.86%)
Nov 19, 2020 52.29 52.69 51.77 52.40 8,597,857 -0.23(-0.44%)
Nov 18, 2020 52.76 53.28 52.34 52.64 10,275,129 -0.06(-0.11%)
Nov 17, 2020 52.55 52.77 52.18 52.70 6,348,424 -0.10(-0.20%)
Nov 16, 2020 52.08 52.98 52.08 52.80 8,058,548 +0.44(+0.83%)
Nov 13, 2020 51.83 52.70 51.66 52.37 7,804,051 +0.52(+1.01%)
Nov 12, 2020 51.77 51.85 50.93 51.84 10,674,374 -0.10(-0.20%)
Nov 11, 2020 52.66 52.83 51.48 51.95 8,484,915 -0.45(-0.86%)
Nov 10, 2020 50.51 53.11 50.29 52.40 12,173,838 +1.36(+2.66%)
Nov 09, 2020 51.34 52.18 50.99 51.04 12,486,598 -0.02(-0.03%)
Nov 06, 2020 51.36 51.43 50.75 51.06 8,341,344 -0.48(-0.94%)
Nov 05, 2020 52.15 52.27 51.17 51.54 8,694,692 -0.21(-0.40%)
Nov 04, 2020 51.33 52.89 51.32 51.75 14,958,200 +0.90(+1.77%)
Nov 03, 2020 50.84 51.33 50.48 50.85 7,622,071 +0.26(+0.51%)
Nov 02, 2020 50.81 51.13 49.98 50.59 10,802,099 +0.33(+0.65%)
Oct 30, 2020 49.95 50.63 49.42 50.26 13,734,983 -0.33(-0.65%)
Oct 29, 2020 49.96 50.90 49.30 50.59 14,491,596 -0.16(-0.32%)
Oct 28, 2020 51.26 51.48 50.18 50.75 14,028,758 -1.12(-2.15%)
Oct 27, 2020 51.70 52.04 51.38 51.87 8,898,612 +0.04(+0.08%)
Oct 26, 2020 52.17 52.46 51.34 51.83 11,849,948 -0.72(-1.37%)
Oct 23, 2020 54.78 55.01 52.52 52.54 35,825,772 +0.10(+0.20%)
Oct 22, 2020 51.79 52.64 51.56 52.44 18,724,304 +0.40(+0.76%)
Oct 21, 2020 52.07 52.28 51.77 52.04 8,662,612 -0.29(-0.56%)
Oct 20, 2020 52.37 52.64 51.73 52.34 10,649,972 -0.02(-0.03%)
Oct 19, 2020 53.59 53.68 52.04 52.35 11,153,602 -1.24(-2.31%)
Oct 16, 2020 53.93 54.33 53.44 53.59 14,238,839 -0.83(-1.52%)
Oct 15, 2020 54.87 54.93 54.15 54.42 11,134,308 -0.94(-1.70%)
Oct 14, 2020 55.67 55.83 54.83 55.36 8,261,198 -0.38(-0.68%)
Oct 13, 2020 55.79 56.17 55.32 55.74 7,458,077 -0.05(-0.09%)
Oct 12, 2020 55.38 56.17 54.93 55.79 8,964,820 +0.61(+1.11%)
Oct 09, 2020 55.84 55.91 55.08 55.18 10,834,249 +0.45(+0.82%)
Oct 08, 2020 54.74 55.36 54.47 54.73 7,427,186 +0.41(+0.76%)
Oct 07, 2020 54.22 54.60 53.84 54.31 7,339,436 +0.28(+0.51%)
Oct 06, 2020 55.14 55.14 53.89 54.04 9,710,694 -0.93(-1.70%)
Oct 05, 2020 55.07 55.40 54.54 54.97 11,786,810 +1.24(+2.30%)
Oct 02, 2020 54.71 55.18 53.72 53.74 9,020,365 -0.99(-1.82%)
Oct 01, 2020 54.74 55.07 54.20 54.73 9,661,369 +0.11(+0.21%)
Sep 30, 2020 53.89 54.82 53.68 54.62 11,650,239 +0.94(+1.76%)
Sep 29, 2020 54.42 54.48 53.55 53.68 10,023,460 -0.65(-1.19%)
Sep 28, 2020 54.40 54.81 54.04 54.32 8,644,202 +0.52(+0.96%)
Sep 25, 2020 53.68 54.03 53.39 53.80 8,263,943 +0.00(+0.00%)
Sep 24, 2020 54.19 54.31 53.29 53.80 10,415,146 -0.73(-1.33%)
Sep 23, 2020 54.89 55.39 54.44 54.53 9,854,764 -0.27(-0.49%)
Sep 22, 2020 55.39 55.82 54.70 54.80 8,355,091 -0.70(-1.26%)
Sep 21, 2020 56.02 56.16 54.85 55.50 9,913,789 -0.73(-1.29%)
Sep 18, 2020 56.14 56.33 55.36 56.22 16,494,567 +0.01(+0.02%)
Sep 17, 2020 56.03 56.65 55.66 56.22 9,830,657 -0.53(-0.93%)
Sep 16, 2020 57.32 57.52 56.71 56.74 8,753,691 -0.48(-0.83%)
Sep 15, 2020 57.94 58.02 56.98 57.22 9,628,419 -0.12(-0.21%)
Sep 14, 2020 55.70 58.71 55.59 57.34 21,809,568 +1.24(+2.22%)
Sep 11, 2020 55.06 56.38 54.93 56.10 11,939,732 +1.55(+2.84%)
Sep 10, 2020 55.33 55.63 54.36 54.55 9,839,790 -0.63(-1.15%)
Sep 09, 2020 54.98 55.67 54.41 55.18 10,880,072 +0.32(+0.58%)
Sep 08, 2020 55.70 55.92 54.70 54.86 12,539,612 -1.60(-2.83%)
Sep 04, 2020 56.22 57.26 56.10 56.46 10,243,743 +0.09(+0.15%)
Sep 03, 2020 57.15 57.68 56.01 56.38 12,218,258 -0.75(-1.32%)
Sep 02, 2020 55.87 57.28 55.87 57.13 9,742,680 +0.82(+1.46%)
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.