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 (%)
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%)
Sep 01, 2020 56.74 56.86 55.52 56.31 9,763,420 -0.79(-1.38%)
Aug 31, 2020 55.99 57.22 55.96 57.10 10,617,899 +1.27(+2.28%)
Aug 28, 2020 55.79 56.24 55.58 55.82 7,974,201 -0.25(-0.44%)
Aug 27, 2020 56.10 56.33 55.87 56.07 9,255,982 -0.04(-0.08%)
Aug 26, 2020 56.35 56.35 55.74 56.11 8,789,268 -0.39(-0.68%)
Aug 25, 2020 56.38 56.66 56.21 56.50 8,714,589 -0.03(-0.05%)
Aug 24, 2020 56.76 57.28 56.07 56.52 10,008,825 -0.36(-0.63%)
Aug 21, 2020 56.27 57.20 55.95 56.88 11,571,588 +0.38(+0.68%)
Aug 20, 2020 56.32 56.59 56.07 56.50 9,748,552 +0.30(+0.53%)
Aug 19, 2020 56.62 57.71 56.03 56.20 22,999,416 -2.87(-4.87%)
Aug 18, 2020 59.22 59.66 59.00 59.07 7,301,195 -0.08(-0.13%)
Aug 17, 2020 58.44 59.32 58.43 59.15 8,002,591 +0.56(+0.95%)
Aug 14, 2020 58.24 58.87 58.17 58.59 10,719,560 +0.27(+0.47%)
Aug 13, 2020 58.99 59.18 58.16 58.32 8,727,985 -0.56(-0.96%)
Aug 12, 2020 58.76 59.11 58.49 58.88 10,659,719 +0.63(+1.09%)
Aug 11, 2020 58.55 59.17 58.10 58.25 11,958,605 -0.35(-0.60%)
Aug 10, 2020 59.14 59.23 58.13 58.60 12,011,039 -0.72(-1.21%)
Aug 07, 2020 59.33 59.65 58.85 59.32 9,433,217 +0.46(+0.78%)
Aug 06, 2020 59.04 59.56 58.70 58.86 9,718,643 -0.16(-0.28%)
Aug 05, 2020 60.42 60.57 59.00 59.02 14,351,680 -1.54(-2.54%)
Aug 04, 2020 61.60 61.85 60.28 60.56 11,440,343 -0.80(-1.30%)
Aug 03, 2020 59.64 61.72 59.54 61.36 11,309,966 +1.88(+3.16%)
Jul 31, 2020 59.65 60.59 58.61 59.47 24,034,952 -2.40(-3.87%)
Jul 30, 2020 62.06 62.10 61.34 61.87 10,817,509 -0.58(-0.93%)
Jul 29, 2020 63.17 63.17 62.04 62.45 9,753,272 -0.62(-0.98%)
Jul 28, 2020 63.87 64.19 62.96 63.07 6,404,263 -0.69(-1.09%)
Jul 27, 2020 63.20 63.80 62.72 63.76 8,974,356 +0.77(+1.22%)
Jul 24, 2020 64.55 64.71 62.54 62.99 9,526,744 -1.64(-2.54%)
Jul 23, 2020 65.38 65.69 64.47 64.63 6,839,144 -0.59(-0.90%)
Jul 22, 2020 65.75 66.08 64.97 65.22 5,533,973 -0.45(-0.69%)
Jul 21, 2020 66.16 66.71 65.52 65.68 6,599,288 -1.11(-1.66%)
Jul 20, 2020 66.51 67.52 66.10 66.79 8,152,153 +0.49(+0.74%)
Jul 17, 2020 65.46 66.42 65.19 66.30 8,113,556 +0.74(+1.14%)
Jul 16, 2020 65.52 65.65 64.69 65.56 5,681,672 -0.01(-0.01%)
Jul 15, 2020 65.86 66.11 65.21 65.56 7,034,875 -0.46(-0.70%)
Jul 14, 2020 65.19 66.16 64.53 66.03 8,065,703 +0.44(+0.67%)
Jul 13, 2020 65.45 67.01 64.97 65.59 11,248,899 +0.31(+0.47%)
Jul 10, 2020 65.09 65.74 64.60 65.28 11,169,189 +1.38(+2.15%)
Jul 09, 2020 64.25 64.87 63.25 63.90 6,076,607 -0.80(-1.24%)
Jul 08, 2020 65.61 65.86 64.09 64.71 7,356,614 -0.66(-1.01%)
Jul 07, 2020 65.43 65.83 65.27 65.37 5,903,239 -0.29(-0.44%)
Jul 06, 2020 66.30 66.43 65.07 65.66 8,244,273 +0.35(+0.54%)
Jul 02, 2020 65.27 65.94 64.71 65.31 7,459,804 +0.25(+0.38%)
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.