Gilead Sciences (NQ: GILD )

66.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 67.09 67.19 66.52 66.99 5,013,595 +0.13(+0.19%)
Oct 20, 2021 66.91 67.31 66.80 66.86 4,878,219 -0.04(-0.06%)
Oct 19, 2021 66.00 66.99 65.86 66.90 5,889,140 +1.01(+1.53%)
Oct 18, 2021 67.50 67.58 65.78 65.89 7,575,746 -1.74(-2.57%)
Oct 15, 2021 68.30 68.60 67.60 67.63 4,327,070 -0.52(-0.76%)
Oct 14, 2021 68.21 68.73 68.00 68.15 7,165,940 +0.52(+0.77%)
Oct 13, 2021 67.58 67.96 67.20 67.63 4,760,706 +0.26(+0.39%)
Oct 12, 2021 68.19 68.34 67.29 67.37 8,855,883 -0.71(-1.04%)
Oct 11, 2021 68.23 68.45 67.85 68.08 3,315,630 +0.03(+0.04%)
Oct 08, 2021 68.05 68.41 67.82 68.05 4,259,034 -0.09(-0.13%)
Oct 07, 2021 67.50 68.32 67.15 68.14 5,349,372 +0.66(+0.98%)
Oct 06, 2021 67.39 67.71 66.88 67.48 6,397,520 +0.08(+0.12%)
Oct 05, 2021 67.45 68.13 67.24 67.40 7,236,001 -0.18(-0.27%)
Oct 04, 2021 68.20 69.03 67.30 67.58 7,560,240 -0.98(-1.43%)
Oct 01, 2021 68.60 69.41 67.64 68.56 9,343,669 -1.29(-1.85%)
Sep 30, 2021 71.21 71.57 69.80 69.85 6,049,594 -1.09(-1.54%)
Sep 29, 2021 70.16 71.40 69.95 70.94 5,435,914 +0.97(+1.39%)
Sep 28, 2021 70.00 70.80 69.67 69.97 6,391,926 -0.44(-0.62%)
Sep 27, 2021 71.11 71.29 70.29 70.41 5,559,247 -0.78(-1.10%)
Sep 24, 2021 71.63 71.87 71.18 71.19 5,023,630 -0.50(-0.70%)
Sep 23, 2021 71.48 72.11 71.30 71.69 5,262,632 +0.31(+0.43%)
Sep 22, 2021 72.07 72.18 71.08 71.38 6,556,902 -0.35(-0.49%)
Sep 21, 2021 71.28 72.06 71.11 71.73 5,896,146 +0.77(+1.09%)
Sep 20, 2021 70.93 71.92 70.33 70.96 9,594,286 -0.65(-0.91%)
Sep 17, 2021 70.83 71.76 70.44 71.61 10,888,341 +0.30(+0.42%)
Sep 16, 2021 71.80 71.86 70.81 71.31 5,306,735 -0.45(-0.63%)
Sep 15, 2021 70.58 72.49 70.42 71.76 7,723,656 +1.31(+1.86%)
Sep 14, 2021 70.77 71.07 70.11 70.45 5,489,984 -0.70(-0.98%)
Sep 13, 2021 71.24 71.90 70.82 71.15 11,047,603 +0.16(+0.23%)
Sep 10, 2021 70.98 71.44 70.25 70.99 5,097,963 +0.38(+0.54%)
Sep 09, 2021 71.64 71.67 70.58 70.61 7,013,626 -1.27(-1.77%)
Sep 08, 2021 71.19 71.91 71.12 71.88 4,509,645 +0.69(+0.97%)
Sep 07, 2021 71.08 71.30 70.33 71.19 6,775,487 -0.77(-1.07%)
Sep 03, 2021 72.16 72.37 71.75 71.96 4,174,387 -0.38(-0.53%)
Sep 02, 2021 72.01 72.38 71.41 72.34 6,774,372 +0.47(+0.65%)
Sep 01, 2021 72.68 72.72 71.35 71.87 5,970,754 -0.91(-1.25%)
Aug 31, 2021 72.19 72.83 71.84 72.78 7,563,191 +0.77(+1.07%)
Aug 30, 2021 71.30 72.20 71.15 72.01 4,511,187 +0.73(+1.02%)
Aug 27, 2021 71.31 72.45 71.16 71.28 5,493,122 -0.15(-0.20%)
Aug 26, 2021 71.54 72.36 71.14 71.43 6,566,805 +0.01(+0.02%)
Aug 25, 2021 71.95 71.96 70.92 71.41 4,989,227 -0.84(-1.16%)
Aug 24, 2021 72.63 72.69 71.89 72.25 4,177,236 -0.30(-0.41%)
Aug 23, 2021 72.68 73.04 72.46 72.55 5,356,242 +0.11(+0.15%)
Aug 20, 2021 71.67 72.89 71.44 72.44 5,646,479 +0.77(+1.07%)
Aug 19, 2021 71.61 72.33 71.51 71.67 5,208,283 -0.29(-0.40%)
Aug 18, 2021 72.62 73.34 71.90 71.96 8,134,938 -1.07(-1.47%)
Aug 17, 2021 71.26 73.09 71.01 73.03 8,999,315 +1.32(+1.84%)
Aug 16, 2021 71.27 71.79 71.05 71.71 8,874,491 +0.55(+0.77%)
Aug 13, 2021 70.88 71.39 70.76 71.16 4,361,784 +0.24(+0.34%)
Aug 12, 2021 70.25 71.00 69.74 70.92 5,907,837 +1.08(+1.55%)
Aug 11, 2021 69.37 70.85 69.36 69.84 9,529,660 +0.60(+0.87%)
Aug 10, 2021 68.26 69.27 67.95 69.24 5,969,310 +0.78(+1.14%)
Aug 09, 2021 68.78 69.27 68.11 68.46 5,160,084 -0.32(-0.47%)
Aug 06, 2021 69.14 69.24 68.67 68.78 3,858,197 -0.53(-0.76%)
Aug 05, 2021 69.24 69.33 68.51 69.31 5,531,607 +0.07(+0.10%)
Aug 04, 2021 69.49 69.99 69.03 69.24 6,846,104 -0.59(-0.84%)
Aug 03, 2021 68.65 69.84 68.21 69.83 5,127,870 +1.48(+2.17%)
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.