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 (%)
Jul 31, 2019 53.47 54.34 52.26 53.37 12,726,657 -1.28(-2.34%)
Jul 30, 2019 55.22 55.25 54.29 54.65 8,216,312 -0.64(-1.15%)
Jul 29, 2019 55.46 55.71 54.82 55.28 6,839,007 +0.77(+1.42%)
Jul 26, 2019 54.04 54.60 53.69 54.51 5,881,490 +0.49(+0.90%)
Jul 25, 2019 54.22 54.63 53.92 54.02 4,986,154 -0.26(-0.48%)
Jul 24, 2019 54.15 54.43 53.62 54.28 5,637,873 +0.20(+0.36%)
Jul 23, 2019 53.00 54.12 52.68 54.08 9,643,033 +1.21(+2.30%)
Jul 22, 2019 53.19 53.61 52.74 52.87 7,738,015 -0.11(-0.20%)
Jul 19, 2019 55.00 55.00 52.87 52.98 10,897,792 -1.77(-3.23%)
Jul 18, 2019 54.27 55.06 54.00 54.74 4,914,021 +0.24(+0.43%)
Jul 17, 2019 54.68 54.91 54.42 54.51 5,964,938 -0.02(-0.03%)
Jul 16, 2019 55.44 55.55 54.16 54.52 6,842,402 -0.92(-1.66%)
Jul 15, 2019 54.56 55.59 54.44 55.44 9,201,175 +1.47(+2.73%)
Jul 12, 2019 53.90 54.31 53.66 53.97 5,820,226 +0.06(+0.11%)
Jul 11, 2019 54.58 54.89 53.38 53.91 7,160,947 -1.03(-1.88%)
Jul 10, 2019 55.39 55.82 54.49 54.95 4,999,758 -0.24(-0.43%)
Jul 09, 2019 54.72 55.53 54.37 55.18 6,385,953 +0.22(+0.40%)
Jul 08, 2019 55.61 55.77 54.05 54.96 8,829,800 -0.86(-1.53%)
Jul 05, 2019 55.84 56.48 55.67 55.82 5,056,203 -0.38(-0.68%)
Jul 03, 2019 56.26 56.26 55.65 56.20 3,567,690 +0.13(+0.23%)
Jul 02, 2019 55.91 56.15 55.35 56.07 7,378,924 +0.77(+1.39%)
Jul 01, 2019 55.39 56.09 54.80 55.30 7,390,807 +0.27(+0.50%)
Jun 28, 2019 54.69 55.40 54.46 55.03 24,238,910 +0.39(+0.72%)
Jun 27, 2019 54.28 54.89 53.97 54.64 7,362,791 +0.33(+0.60%)
Jun 26, 2019 55.79 55.83 54.23 54.31 11,637,790 -1.47(-2.63%)
Jun 25, 2019 56.00 57.00 55.49 55.78 7,726,455 -0.29(-0.52%)
Jun 24, 2019 56.31 56.59 55.96 56.07 4,927,800 -0.44(-0.78%)
Jun 21, 2019 55.82 56.58 55.61 56.51 10,704,055 +0.66(+1.18%)
Jun 20, 2019 56.03 56.46 55.15 55.85 6,099,829 +0.25(+0.45%)
Jun 19, 2019 55.41 55.71 55.09 55.60 5,700,525 +0.05(+0.09%)
Jun 18, 2019 55.10 56.12 54.88 55.55 9,067,699 +0.90(+1.64%)
Jun 17, 2019 54.14 54.94 53.81 54.65 6,491,449 +0.60(+1.12%)
Jun 14, 2019 54.50 54.56 53.92 54.05 6,548,521 -0.51(-0.94%)
Jun 13, 2019 54.01 54.78 54.00 54.56 5,466,955 +0.68(+1.27%)
Jun 12, 2019 53.56 54.43 53.42 53.88 7,940,960 +0.55(+1.03%)
Jun 11, 2019 53.35 53.92 53.21 53.33 6,376,409 -0.02(-0.03%)
Jun 10, 2019 52.77 53.47 52.67 53.35 7,365,568 +0.62(+1.18%)
Jun 07, 2019 51.75 52.95 51.21 52.73 7,752,779 +1.31(+2.54%)
Jun 06, 2019 52.00 52.28 51.29 51.42 6,175,530 -0.57(-1.10%)
Jun 05, 2019 52.28 52.31 51.31 51.99 6,478,157 +0.10(+0.19%)
Jun 04, 2019 51.61 52.22 51.36 51.89 7,000,294 +0.36(+0.70%)
Jun 03, 2019 50.43 51.99 50.17 51.53 11,341,889 +1.31(+2.60%)
May 31, 2019 50.64 50.88 50.16 50.22 6,038,271 -0.88(-1.72%)
May 30, 2019 51.20 51.35 50.68 51.10 5,344,280 -0.02(-0.05%)
May 29, 2019 51.32 51.42 50.70 51.13 8,916,263 -0.48(-0.94%)
May 28, 2019 52.69 53.08 51.60 51.61 12,173,194 -2.36(-4.37%)
May 24, 2019 54.30 54.44 53.62 53.97 5,203,016 -0.23(-0.42%)
May 23, 2019 53.86 54.43 53.55 54.19 8,313,276 +0.54(+1.01%)
May 22, 2019 53.46 53.89 53.03 53.65 7,145,031 -0.02(-0.03%)
May 21, 2019 53.43 53.83 53.10 53.67 6,344,099 +0.53(+1.00%)
May 20, 2019 53.24 53.44 52.90 53.14 5,545,084 -0.40(-0.75%)
May 17, 2019 53.06 54.23 52.93 53.54 8,255,741 +0.47(+0.88%)
May 16, 2019 52.92 53.82 52.84 53.07 9,337,756 +0.39(+0.73%)
May 15, 2019 52.18 53.07 51.95 52.69 6,669,991 +0.18(+0.34%)
May 14, 2019 51.83 52.94 51.72 52.51 7,683,756 +0.73(+1.42%)
May 13, 2019 51.98 52.06 50.96 51.77 10,096,624 -1.13(-2.14%)
May 10, 2019 53.28 53.48 51.73 52.90 7,378,718 -0.45(-0.85%)
May 09, 2019 52.90 53.65 52.25 53.35 7,581,204 +0.05(+0.09%)
May 08, 2019 53.40 53.61 52.61 53.31 8,068,151 -0.27(-0.50%)
May 07, 2019 54.10 54.46 53.19 53.57 9,024,598 -1.04(-1.91%)
May 06, 2019 53.52 54.70 53.28 54.61 7,814,213 +0.45(+0.83%)
May 03, 2019 53.23 54.65 53.17 54.16 10,934,776 +1.48(+2.80%)
May 02, 2019 52.21 52.76 51.80 52.69 7,108,595 +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.