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 29, 2022 56.38 56.57 55.62 55.84 10,767,886 -0.61(-1.08%)
Jul 28, 2022 57.01 57.11 55.72 56.45 7,291,412 -0.47(-0.82%)
Jul 27, 2022 56.43 57.35 55.79 56.92 8,494,564 +0.26(+0.46%)
Jul 26, 2022 56.73 57.24 56.38 56.66 5,988,732 -0.12(-0.21%)
Jul 25, 2022 57.23 57.24 56.40 56.78 5,339,171 -0.05(-0.08%)
Jul 22, 2022 57.26 57.75 56.62 56.82 4,909,872 -0.20(-0.34%)
Jul 21, 2022 57.38 57.66 56.78 57.02 6,427,891 -0.50(-0.88%)
Jul 20, 2022 58.11 58.11 56.85 57.53 5,754,907 -0.53(-0.92%)
Jul 19, 2022 57.62 58.20 57.27 58.06 6,503,915 +1.14(+2.00%)
Jul 18, 2022 58.58 58.58 56.67 56.92 6,000,856 -1.59(-2.72%)
Jul 15, 2022 58.07 58.53 57.65 58.51 6,322,461 +0.74(+1.28%)
Jul 14, 2022 57.79 57.86 57.26 57.77 5,316,804 -0.61(-1.04%)
Jul 13, 2022 57.87 58.63 57.57 58.38 6,594,103 +0.11(+0.19%)
Jul 12, 2022 58.40 58.69 57.96 58.26 6,525,045 -0.30(-0.51%)
Jul 11, 2022 58.68 58.92 58.44 58.56 3,722,672 -0.17(-0.29%)
Jul 08, 2022 58.47 59.06 58.32 58.73 4,453,285 +0.11(+0.19%)
Jul 07, 2022 58.53 58.89 58.27 58.62 6,679,309 -0.01(-0.02%)
Jul 06, 2022 58.53 58.77 58.10 58.63 6,300,142 +0.36(+0.63%)
Jul 05, 2022 57.85 58.38 57.35 58.26 5,581,005 -0.02(-0.03%)
Jul 01, 2022 57.45 58.35 57.26 58.28 5,582,626 +0.51(+0.89%)
Jun 30, 2022 57.90 58.32 57.28 57.77 6,860,539 -0.63(-1.07%)
Jun 29, 2022 58.24 58.85 57.87 58.39 6,221,225 +0.25(+0.43%)
Jun 28, 2022 58.72 59.34 58.07 58.14 6,596,663 -0.58(-0.99%)
Jun 27, 2022 58.81 59.38 58.53 58.72 7,047,664 -0.23(-0.40%)
Jun 24, 2022 58.70 59.00 57.81 58.96 9,851,996 +0.47(+0.80%)
Jun 23, 2022 57.84 58.55 57.71 58.49 7,755,200 +1.00(+1.74%)
Jun 22, 2022 56.20 57.99 56.16 57.49 9,679,914 +0.93(+1.65%)
Jun 21, 2022 55.38 56.62 55.06 56.55 9,831,764 +1.85(+3.38%)
Jun 17, 2022 53.62 54.95 53.54 54.70 14,687,117 +0.76(+1.40%)
Jun 16, 2022 53.89 54.33 53.46 53.95 10,145,673 -0.63(-1.15%)
Jun 15, 2022 54.20 55.11 53.94 54.57 6,952,840 +0.56(+1.04%)
Jun 14, 2022 54.55 55.93 53.43 54.01 10,778,517 -0.59(-1.08%)
Jun 13, 2022 55.44 55.78 54.37 54.60 10,452,942 -1.47(-2.62%)
Jun 10, 2022 55.92 56.47 55.67 56.07 8,835,405 -0.41(-0.72%)
Jun 09, 2022 57.47 57.84 56.45 56.47 5,679,099 -1.11(-1.92%)
Jun 08, 2022 57.45 58.14 57.33 57.58 7,852,358 -0.15(-0.26%)
Jun 07, 2022 56.95 57.78 56.75 57.73 7,411,028 +0.47(+0.82%)
Jun 06, 2022 57.77 58.17 56.91 57.26 8,521,457 -1.31(-2.24%)
Jun 03, 2022 58.57 59.19 58.38 58.57 5,664,485 -0.01(-0.02%)
Jun 02, 2022 59.67 59.74 57.52 58.58 8,514,793 -1.21(-2.02%)
Jun 01, 2022 60.25 60.31 59.33 59.79 6,280,750 -0.07(-0.12%)
May 31, 2022 59.54 60.03 58.77 59.86 14,904,288 +0.05(+0.08%)
May 27, 2022 59.47 59.85 58.98 59.82 6,972,518 +0.30(+0.51%)
May 26, 2022 60.15 60.42 59.51 59.51 6,207,563 -0.50(-0.83%)
May 25, 2022 59.49 60.18 59.09 60.01 7,704,967 +0.61(+1.03%)
May 24, 2022 59.02 59.46 58.55 59.40 8,951,719 +0.64(+1.08%)
May 23, 2022 59.44 59.84 58.70 58.76 7,861,472 -0.17(-0.28%)
May 20, 2022 58.50 58.98 57.90 58.93 7,380,432 +0.53(+0.90%)
May 19, 2022 58.24 58.69 57.98 58.40 9,569,623 +0.05(+0.08%)
May 18, 2022 58.28 59.01 57.87 58.36 10,382,030 +0.04(+0.06%)
May 17, 2022 57.62 58.36 57.05 58.32 6,074,670 +0.87(+1.51%)
May 16, 2022 57.57 57.91 57.17 57.45 6,669,568 -0.12(-0.21%)
May 13, 2022 57.78 57.79 56.82 57.57 10,308,163 -0.10(-0.18%)
May 12, 2022 56.03 57.69 55.97 57.67 10,536,895 +1.77(+3.17%)
May 11, 2022 55.67 56.83 55.65 55.90 11,076,201 -1.13(-1.97%)
May 10, 2022 57.12 57.73 56.82 57.03 10,531,986 +0.09(+0.16%)
May 09, 2022 56.12 57.59 56.06 56.94 10,068,289 +0.46(+0.82%)
May 06, 2022 56.43 56.68 55.74 56.47 8,090,634 -0.16(-0.28%)
May 05, 2022 57.00 57.58 56.04 56.63 9,497,735 -0.67(-1.18%)
May 04, 2022 55.98 57.52 55.63 57.30 8,761,570 +1.62(+2.90%)
May 03, 2022 55.95 56.15 55.04 55.69 11,249,757 +0.02(+0.03%)
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.