Gilead Sciences (NQ: GILD )

66.86 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 65.65 66.72 64.16 65.52 10,365,919 -1.57(-2.34%)
Jul 30, 2019 67.80 67.83 66.66 67.09 6,692,223 -0.78(-1.15%)
Jul 29, 2019 68.09 68.40 67.30 67.87 5,570,402 +0.95(+1.42%)
Jul 26, 2019 66.35 67.04 65.92 66.92 4,790,500 +0.60(+0.90%)
Jul 25, 2019 66.57 67.07 66.20 66.32 4,061,245 -0.32(-0.48%)
Jul 24, 2019 66.48 66.82 65.83 66.64 4,592,073 +0.24(+0.36%)
Jul 23, 2019 65.07 66.44 64.68 66.40 7,854,293 +1.49(+2.30%)
Jul 22, 2019 65.30 65.82 64.75 64.91 6,302,648 -0.13(-0.20%)
Jul 19, 2019 67.52 67.53 64.91 65.04 8,876,300 -2.17(-3.23%)
Jul 18, 2019 66.63 67.60 66.30 67.21 4,002,492 +0.29(+0.43%)
Jul 17, 2019 67.13 67.42 66.81 66.92 4,858,469 -0.02(-0.03%)
Jul 16, 2019 68.07 68.20 66.50 66.94 5,573,167 -1.13(-1.66%)
Jul 15, 2019 66.98 68.25 66.84 68.07 7,494,398 +1.81(+2.73%)
Jul 12, 2019 66.17 66.68 65.89 66.26 4,740,600 +0.07(+0.11%)
Jul 11, 2019 67.01 67.39 65.54 66.19 5,832,623 -1.27(-1.88%)
Jul 10, 2019 68.00 68.53 66.90 67.46 4,072,325 -0.29(-0.43%)
Jul 09, 2019 67.18 68.18 66.75 67.75 5,201,387 +0.27(+0.40%)
Jul 08, 2019 68.27 68.47 66.36 67.48 7,191,911 -1.05(-1.53%)
Jul 05, 2019 68.56 69.35 68.35 68.53 4,118,300 -0.47(-0.68%)
Jul 03, 2019 69.07 69.07 68.32 69.00 2,905,900 +0.16(+0.23%)
Jul 02, 2019 68.64 68.94 67.96 68.84 6,010,167 +0.94(+1.39%)
Jul 01, 2019 68.00 68.86 67.28 67.89 6,019,845 +0.33(+0.50%)
Jun 28, 2019 67.15 68.02 66.86 67.56 19,742,700 +0.48(+0.72%)
Jun 27, 2019 66.64 67.39 66.26 67.08 5,997,026 +0.40(+0.60%)
Jun 26, 2019 68.50 68.54 66.58 66.68 9,479,032 -1.80(-2.63%)
Jun 25, 2019 68.75 69.98 68.13 68.48 6,293,232 -0.36(-0.52%)
Jun 24, 2019 69.13 69.48 68.70 68.84 4,013,715 -0.54(-0.78%)
Jun 21, 2019 68.53 69.47 68.27 69.38 8,718,500 +0.81(+1.18%)
Jun 20, 2019 68.79 69.32 67.71 68.57 4,968,338 +0.31(+0.45%)
Jun 19, 2019 68.03 68.40 67.64 68.26 4,643,103 +0.06(+0.09%)
Jun 18, 2019 67.65 68.90 67.38 68.20 7,385,681 +1.10(+1.64%)
Jun 17, 2019 66.47 67.45 66.07 67.10 5,287,314 +0.74(+1.12%)
Jun 14, 2019 66.91 66.98 66.20 66.36 5,333,800 -0.63(-0.94%)
Jun 13, 2019 66.31 67.25 66.30 66.99 4,452,859 +0.21(+0.31%)
Jun 12, 2019 66.38 67.46 66.21 66.78 6,406,929 +0.68(+1.03%)
Jun 11, 2019 66.13 66.83 65.95 66.10 5,144,617 -0.02(-0.03%)
Jun 10, 2019 65.40 66.27 65.28 66.12 5,942,691 +0.77(+1.18%)
Jun 07, 2019 64.14 65.62 63.47 65.35 6,255,100 +1.62(+2.54%)
Jun 06, 2019 64.45 64.80 63.57 63.73 4,982,544 -0.71(-1.10%)
Jun 05, 2019 64.80 64.84 63.60 64.44 5,226,709 +0.12(+0.19%)
Jun 04, 2019 63.97 64.72 63.66 64.32 5,647,980 +0.45(+0.70%)
Jun 03, 2019 62.50 64.44 62.18 63.87 9,150,867 +1.62(+2.60%)
May 31, 2019 62.77 63.06 62.17 62.25 4,871,800 -1.09(-1.72%)
May 30, 2019 63.46 63.64 62.81 63.34 4,311,874 -0.03(-0.05%)
May 29, 2019 63.61 63.73 62.84 63.37 7,193,823 -0.60(-0.94%)
May 28, 2019 65.31 65.79 63.95 63.97 9,821,581 -2.92(-4.37%)
May 24, 2019 67.30 67.47 66.45 66.89 4,197,900 -0.28(-0.42%)
May 23, 2019 66.75 67.46 66.37 67.17 6,707,321 +0.67(+1.01%)
May 22, 2019 66.26 66.79 65.73 66.50 5,764,757 -0.02(-0.03%)
May 21, 2019 66.22 66.72 65.81 66.52 5,118,549 +0.66(+1.00%)
May 20, 2019 65.99 66.23 65.57 65.86 4,473,887 -0.50(-0.75%)
May 17, 2019 65.77 67.22 65.60 66.36 6,660,900 +0.58(+0.88%)
May 16, 2019 65.59 66.71 65.49 65.78 7,533,892 +0.48(+0.74%)
May 15, 2019 64.67 65.78 64.39 65.30 5,381,485 +0.22(+0.34%)
May 14, 2019 64.24 65.61 64.10 65.08 6,199,411 +0.91(+1.42%)
May 13, 2019 64.42 64.53 63.16 64.17 8,146,162 -1.40(-2.14%)
May 10, 2019 66.04 66.28 64.12 65.57 5,953,300 -0.56(-0.85%)
May 09, 2019 65.57 66.49 64.76 66.13 6,116,670 +0.06(+0.09%)
May 08, 2019 66.18 66.44 65.21 66.07 6,509,549 -0.33(-0.50%)
May 07, 2019 67.05 67.50 65.93 66.40 7,281,230 -1.29(-1.91%)
May 06, 2019 66.33 67.80 66.04 67.69 6,304,667 +0.56(+0.83%)
May 03, 2019 65.97 67.74 65.90 67.13 8,822,400 +1.83(+2.80%)
May 02, 2019 64.71 65.39 64.20 65.30 5,735,360 +0.43(+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.