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 31, 2019 54.13 55.01 52.90 54.02 12,572,264 -1.29(-2.34%)
Jul 30, 2019 55.90 55.93 54.96 55.32 8,116,636 -0.64(-1.15%)
Jul 29, 2019 56.14 56.40 55.49 55.96 6,756,040 +0.78(+1.42%)
Jul 26, 2019 54.71 55.27 54.35 55.18 5,810,139 +0.49(+0.90%)
Jul 25, 2019 54.89 55.30 54.58 54.68 4,925,665 -0.26(-0.48%)
Jul 24, 2019 54.81 55.09 54.28 54.95 5,569,477 +0.20(+0.36%)
Jul 23, 2019 53.65 54.78 53.33 54.75 9,526,048 +1.23(+2.30%)
Jul 22, 2019 53.84 54.27 53.39 53.52 7,644,142 -0.11(-0.20%)
Jul 19, 2019 55.67 55.68 53.52 53.63 10,765,586 -1.79(-3.23%)
Jul 18, 2019 54.94 55.74 54.66 55.42 4,854,406 +0.24(+0.43%)
Jul 17, 2019 55.35 55.59 55.09 55.18 5,892,575 -0.02(-0.03%)
Jul 16, 2019 56.12 56.23 54.83 55.19 6,759,393 -0.93(-1.66%)
Jul 15, 2019 55.23 56.27 55.11 56.12 9,089,551 +1.49(+2.73%)
Jul 12, 2019 54.56 54.97 54.32 54.63 5,749,618 +0.06(+0.11%)
Jul 11, 2019 55.25 55.56 54.04 54.57 7,074,074 -1.05(-1.88%)
Jul 10, 2019 56.07 56.50 55.16 55.62 4,939,103 -0.24(-0.43%)
Jul 09, 2019 55.39 56.21 55.04 55.86 6,308,482 +0.22(+0.40%)
Jul 08, 2019 56.29 56.45 54.71 55.64 8,722,681 -0.87(-1.53%)
Jul 05, 2019 56.53 57.18 56.35 56.50 4,994,864 -0.39(-0.68%)
Jul 03, 2019 56.95 56.95 56.33 56.89 3,524,409 +0.13(+0.23%)
Jul 02, 2019 56.59 56.84 56.03 56.76 7,289,407 +0.78(+1.39%)
Jul 01, 2019 56.07 56.78 55.47 55.98 7,301,145 +0.28(+0.50%)
Jun 28, 2019 55.37 56.08 55.13 55.70 23,944,856 +0.40(+0.72%)
Jun 27, 2019 54.95 55.56 54.63 55.31 7,273,469 +0.33(+0.60%)
Jun 26, 2019 56.48 56.51 54.90 54.98 11,496,607 -1.48(-2.63%)
Jun 25, 2019 56.68 57.70 56.17 56.46 7,632,721 -0.30(-0.52%)
Jun 24, 2019 57.00 57.29 56.64 56.76 4,868,018 -0.45(-0.78%)
Jun 21, 2019 56.50 57.28 56.29 57.20 10,574,198 +0.67(+1.18%)
Jun 20, 2019 56.72 57.15 55.83 56.54 6,025,829 +0.26(+0.45%)
Jun 19, 2019 56.09 56.40 55.77 56.28 5,631,369 +0.05(+0.09%)
Jun 18, 2019 55.78 56.81 55.56 56.23 8,957,694 +0.91(+1.64%)
Jun 17, 2019 54.80 55.61 54.48 55.32 6,412,698 +0.61(+1.12%)
Jun 14, 2019 55.17 55.23 54.58 54.71 6,469,078 -0.52(-0.94%)
Jun 13, 2019 54.67 55.45 54.66 55.23 5,400,632 +0.69(+1.27%)
Jun 12, 2019 54.21 55.10 54.08 54.54 7,844,624 +0.56(+1.03%)
Jun 11, 2019 54.01 54.58 53.86 53.99 6,299,053 -0.02(-0.03%)
Jun 10, 2019 53.41 54.12 53.32 54.00 7,276,213 +0.63(+1.18%)
Jun 07, 2019 52.38 53.60 51.84 53.37 7,658,725 +1.32(+2.54%)
Jun 06, 2019 52.64 52.92 51.92 52.05 6,100,611 -0.58(-1.10%)
Jun 05, 2019 52.92 52.96 51.94 52.63 6,399,566 +0.10(+0.19%)
Jun 04, 2019 52.25 52.86 51.99 52.53 6,915,369 +0.37(+0.70%)
Jun 03, 2019 51.05 52.63 50.78 52.16 11,204,294 +1.32(+2.60%)
May 31, 2019 51.27 51.50 50.78 50.84 5,965,017 -0.89(-1.72%)
May 30, 2019 51.83 51.98 51.30 51.73 5,279,445 -0.02(-0.05%)
May 29, 2019 51.95 52.05 51.32 51.76 8,808,095 -0.49(-0.94%)
May 28, 2019 53.34 53.73 52.23 52.25 12,025,514 -2.38(-4.37%)
May 24, 2019 54.97 55.11 54.27 54.63 5,139,896 -0.23(-0.42%)
May 23, 2019 54.52 55.10 54.21 54.86 8,212,423 +0.55(+1.01%)
May 22, 2019 54.12 54.55 53.68 54.31 7,058,351 -0.02(-0.03%)
May 21, 2019 54.08 54.49 53.75 54.33 6,267,136 +0.54(+1.00%)
May 20, 2019 53.90 54.09 53.55 53.79 5,477,813 -0.41(-0.75%)
May 17, 2019 53.72 54.90 53.58 54.20 8,155,585 +0.47(+0.88%)
May 16, 2019 53.57 54.48 53.49 53.72 9,224,474 +0.39(+0.74%)
May 15, 2019 52.82 53.72 52.59 53.33 6,589,074 +0.18(+0.34%)
May 14, 2019 52.47 53.59 52.35 53.15 7,590,540 +0.74(+1.42%)
May 13, 2019 52.61 52.70 51.58 52.41 9,974,136 -1.14(-2.14%)
May 10, 2019 53.94 54.13 52.37 53.55 7,289,202 -0.46(-0.85%)
May 09, 2019 53.55 54.30 52.89 54.01 7,489,232 +0.05(+0.09%)
May 08, 2019 54.05 54.26 53.26 53.96 7,970,272 -0.27(-0.50%)
May 07, 2019 54.76 55.13 53.85 54.23 8,915,116 -1.05(-1.91%)
May 06, 2019 54.17 55.37 53.94 55.28 7,719,415 +0.46(+0.83%)
May 03, 2019 53.88 55.33 53.82 54.83 10,802,120 +1.49(+2.80%)
May 02, 2019 52.85 53.41 52.43 53.33 7,022,357 +0.35(+0.66%)
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.