Gilead Sciences (NQ: GILD )

70.06 USD +1.13 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 68.90 70.15 68.73 70.06 7,096,832 +1.13(+1.64%)
Jul 27, 2021 68.53 69.05 68.29 68.93 5,812,800 +0.18(+0.26%)
Jul 26, 2021 68.94 69.30 68.46 68.75 4,314,256 -0.27(-0.39%)
Jul 23, 2021 68.88 69.34 68.64 69.02 3,524,312 +0.37(+0.54%)
Jul 22, 2021 68.01 68.81 67.82 68.65 2,901,516 +0.24(+0.35%)
Jul 21, 2021 68.95 69.02 68.01 68.41 5,869,695 -0.75(-1.08%)
Jul 20, 2021 68.32 69.77 68.27 69.16 9,332,585 +0.93(+1.36%)
Jul 19, 2021 68.54 69.07 67.67 68.23 6,054,268 -0.40(-0.58%)
Jul 16, 2021 68.39 68.97 68.39 68.63 5,965,492 +0.33(+0.48%)
Jul 15, 2021 67.86 68.39 67.37 68.30 6,126,943 +0.37(+0.54%)
Jul 14, 2021 68.07 68.11 67.43 67.93 5,949,785 -0.08(-0.12%)
Jul 13, 2021 67.83 68.51 67.83 68.01 4,518,452 -0.03(-0.04%)
Jul 12, 2021 68.23 69.06 67.75 68.04 7,322,447 -0.18(-0.26%)
Jul 09, 2021 67.59 68.41 67.45 68.22 6,419,564 +0.53(+0.78%)
Jul 08, 2021 68.06 68.25 67.42 67.69 4,981,617 -0.67(-0.98%)
Jul 07, 2021 68.40 68.43 67.80 68.36 6,092,103 -0.05(-0.07%)
Jul 06, 2021 68.98 69.06 67.98 68.41 6,169,635 -0.89(-1.28%)
Jul 02, 2021 69.28 69.45 68.64 69.30 3,969,295 +0.17(+0.25%)
Jul 01, 2021 68.75 69.38 68.41 69.13 5,463,953 +0.27(+0.39%)
Jun 30, 2021 68.29 68.94 68.01 68.86 6,009,655 +0.93(+1.37%)
Jun 29, 2021 67.67 68.03 67.50 67.93 4,347,768 +0.23(+0.34%)
Jun 28, 2021 68.30 68.64 67.65 67.70 6,579,991 -0.18(-0.27%)
Jun 25, 2021 67.14 68.00 66.88 67.88 8,078,385 +0.70(+1.04%)
Jun 24, 2021 66.77 68.24 66.65 67.18 5,053,801 +0.53(+0.80%)
Jun 23, 2021 67.21 67.25 66.56 66.65 4,245,852 -0.40(-0.60%)
Jun 22, 2021 67.24 67.60 66.78 67.05 4,796,241 -0.30(-0.45%)
Jun 21, 2021 66.99 67.57 66.77 67.35 5,310,494 +0.74(+1.11%)
Jun 18, 2021 67.00 67.18 65.89 66.61 11,464,711 -0.61(-0.91%)
Jun 17, 2021 67.32 67.48 66.49 67.22 7,015,514 -0.11(-0.16%)
Jun 16, 2021 68.22 69.34 67.19 67.33 12,938,377 -0.76(-1.12%)
Jun 15, 2021 68.48 68.50 67.74 68.09 6,453,488 -0.06(-0.09%)
Jun 14, 2021 68.01 68.32 67.47 68.15 5,318,451 -0.62(-0.90%)
Jun 11, 2021 69.14 69.25 68.64 68.77 6,928,289 -0.52(-0.75%)
Jun 10, 2021 68.99 69.71 68.47 69.29 8,674,354 +0.64(+0.93%)
Jun 09, 2021 67.57 69.19 67.52 68.65 8,433,798 +1.14(+1.69%)
Jun 08, 2021 67.44 67.61 66.99 67.51 5,489,108 +0.09(+0.13%)
Jun 07, 2021 67.61 67.96 67.11 67.42 7,863,491 -0.01(-0.01%)
Jun 04, 2021 66.79 67.57 66.54 67.43 6,342,974 +0.95(+1.43%)
Jun 03, 2021 65.96 66.60 65.79 66.48 6,754,836 +0.45(+0.68%)
Jun 02, 2021 65.59 66.35 65.54 66.03 6,572,507 +0.71(+1.09%)
Jun 01, 2021 66.44 66.55 65.12 65.32 6,572,445 -0.79(-1.19%)
May 28, 2021 66.05 66.68 65.80 66.11 5,940,055 +0.21(+0.32%)
May 27, 2021 66.57 67.12 65.81 65.90 8,046,063 -0.45(-0.68%)
May 26, 2021 66.19 66.40 65.55 66.35 5,932,268 +0.12(+0.18%)
May 25, 2021 67.30 67.40 66.00 66.23 9,356,803 -1.20(-1.78%)
May 24, 2021 69.10 69.24 67.38 67.43 7,004,573 -1.32(-1.92%)
May 21, 2021 69.77 70.11 68.71 68.75 6,478,658 -0.60(-0.87%)
May 20, 2021 68.66 69.98 68.37 69.35 6,540,111 +0.85(+1.24%)
May 19, 2021 68.21 68.57 67.62 68.50 6,174,209 -0.35(-0.51%)
May 18, 2021 69.41 69.87 68.80 68.85 5,885,287 -0.22(-0.32%)
May 17, 2021 68.48 69.65 68.45 69.07 6,213,668 +0.54(+0.79%)
May 14, 2021 68.91 69.18 68.39 68.53 7,079,213 -0.38(-0.55%)
May 13, 2021 67.75 68.98 67.44 68.91 7,187,234 +1.46(+2.16%)
May 12, 2021 66.75 67.95 66.71 67.45 8,284,898 +0.23(+0.34%)
May 11, 2021 67.07 68.08 66.78 67.22 6,411,498 -0.26(-0.39%)
May 10, 2021 66.96 68.40 66.77 67.48 8,653,305 +0.94(+1.41%)
May 07, 2021 66.47 67.54 66.30 66.54 5,849,555 +0.00(+0.00%)
May 06, 2021 66.04 66.68 65.14 66.54 7,478,299 +0.03(+0.05%)
May 05, 2021 65.74 67.00 65.52 66.51 6,909,995 +0.87(+1.33%)
May 04, 2021 65.79 66.63 65.37 65.64 9,933,005 -0.16(-0.24%)
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.