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 (%)
Jan 29, 2021 56.37 57.89 55.98 57.34 13,412,410 +0.80(+1.42%)
Jan 28, 2021 57.04 57.90 55.94 56.54 9,245,801 -0.70(-1.22%)
Jan 27, 2021 57.72 58.50 56.89 57.24 11,320,099 -1.07(-1.83%)
Jan 26, 2021 59.20 59.77 58.18 58.30 8,142,506 -1.28(-2.14%)
Jan 25, 2021 58.31 59.67 58.04 59.58 9,656,854 +1.07(+1.82%)
Jan 22, 2021 58.15 58.98 57.90 58.51 5,622,138 -0.03(-0.06%)
Jan 21, 2021 59.21 59.21 58.20 58.55 9,314,342 -0.88(-1.49%)
Jan 20, 2021 58.57 59.52 58.30 59.43 11,582,867 +0.80(+1.37%)
Jan 19, 2021 56.58 59.58 56.47 58.63 21,031,904 +3.27(+5.91%)
Jan 15, 2021 54.46 55.59 54.31 55.36 10,710,137 +0.81(+1.49%)
Jan 14, 2021 53.88 55.18 53.72 54.54 9,946,130 +0.75(+1.40%)
Jan 13, 2021 54.04 54.33 53.71 53.79 7,773,283 -0.47(-0.87%)
Jan 12, 2021 54.77 54.89 53.73 54.27 10,421,500 -0.38(-0.69%)
Jan 11, 2021 55.72 56.10 54.43 54.64 12,946,415 -0.46(-0.84%)
Jan 08, 2021 54.73 55.43 54.64 55.10 9,597,927 +0.45(+0.83%)
Jan 07, 2021 54.11 55.28 53.78 54.65 12,137,629 +0.50(+0.92%)
Jan 06, 2021 52.18 54.27 52.18 54.15 13,976,353 +1.70(+3.25%)
Jan 05, 2021 52.65 52.84 52.11 52.45 15,153,184 -0.10(-0.18%)
Jan 04, 2021 51.28 52.59 50.64 52.54 17,749,974 +1.62(+3.18%)
Dec 31, 2020 50.93 50.93 50.93 10,098,703 +1.41(+2.84%)
Dec 30, 2020 49.82 50.03 49.44 49.52 10,098,703 -0.16(-0.32%)
Dec 29, 2020 49.79 50.41 49.57 49.68 8,715,399 -0.05(-0.11%)
Dec 28, 2020 49.86 50.38 49.56 49.73 9,392,836 -0.16(-0.32%)
Dec 24, 2020 50.11 50.18 49.79 49.89 3,936,892 -0.27(-0.54%)
Dec 23, 2020 49.74 50.37 49.74 50.16 9,715,611 +0.33(+0.67%)
Dec 22, 2020 50.89 50.98 49.66 49.82 17,119,834 -1.35(-2.63%)
Dec 21, 2020 51.09 51.23 50.44 51.17 13,882,237 -0.47(-0.91%)
Dec 18, 2020 51.73 51.73 51.16 51.64 25,392,288 +0.01(+0.02%)
Dec 17, 2020 51.51 51.82 51.23 51.63 10,828,216 +0.11(+0.22%)
Dec 16, 2020 51.84 51.98 51.30 51.52 10,047,598 -0.43(-0.82%)
Dec 15, 2020 52.29 52.51 51.80 51.95 9,236,650 -0.36(-0.69%)
Dec 14, 2020 52.79 52.81 52.23 52.31 13,992,344 -0.21(-0.40%)
Dec 11, 2020 52.05 52.56 51.94 52.52 9,076,478 +0.27(+0.51%)
Dec 10, 2020 52.43 52.64 51.97 52.25 8,369,306 -0.32(-0.61%)
Dec 09, 2020 52.87 53.07 52.27 52.57 8,362,869 -0.30(-0.57%)
Dec 08, 2020 52.34 52.94 52.32 52.87 7,151,402 +0.29(+0.56%)
Dec 07, 2020 53.30 53.33 52.21 52.58 8,556,002 -0.63(-1.19%)
Dec 04, 2020 52.57 53.30 52.47 53.21 8,367,491 +0.61(+1.15%)
Dec 03, 2020 52.77 53.18 52.34 52.60 8,521,828 -0.23(-0.44%)
Dec 02, 2020 52.78 53.48 52.69 52.84 7,482,270 +0.01(+0.02%)
Dec 01, 2020 52.57 53.56 52.55 52.83 11,130,100 +0.39(+0.74%)
Nov 30, 2020 51.65 52.54 51.55 52.44 18,873,668 +0.55(+1.07%)
Nov 27, 2020 51.55 51.91 51.24 51.89 5,831,779 +0.46(+0.89%)
Nov 25, 2020 52.02 52.24 51.40 51.43 9,644,546 -0.65(-1.24%)
Nov 24, 2020 51.54 52.71 51.51 52.08 9,055,835 +0.31(+0.60%)
Nov 23, 2020 51.92 52.10 51.32 51.76 10,047,016 -0.19(-0.37%)
Nov 20, 2020 51.51 52.08 51.41 51.96 10,927,500 -0.45(-0.86%)
Nov 19, 2020 52.29 52.69 51.77 52.40 8,597,857 -0.23(-0.44%)
Nov 18, 2020 52.76 53.28 52.34 52.64 10,275,129 -0.06(-0.11%)
Nov 17, 2020 52.55 52.77 52.18 52.70 6,348,424 -0.10(-0.20%)
Nov 16, 2020 52.08 52.98 52.08 52.80 8,058,548 +0.44(+0.83%)
Nov 13, 2020 51.83 52.70 51.66 52.37 7,804,051 +0.52(+1.01%)
Nov 12, 2020 51.77 51.85 50.93 51.84 10,674,374 -0.10(-0.20%)
Nov 11, 2020 52.66 52.83 51.48 51.95 8,484,915 -0.45(-0.86%)
Nov 10, 2020 50.51 53.11 50.29 52.40 12,173,838 +1.36(+2.66%)
Nov 09, 2020 51.34 52.18 50.99 51.04 12,486,598 -0.02(-0.03%)
Nov 06, 2020 51.36 51.43 50.75 51.06 8,341,344 -0.48(-0.94%)
Nov 05, 2020 52.15 52.27 51.17 51.54 8,694,692 -0.21(-0.40%)
Nov 04, 2020 51.33 52.89 51.32 51.75 14,958,200 +0.90(+1.77%)
Nov 03, 2020 50.84 51.33 50.48 50.85 7,622,071 +0.26(+0.51%)
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.