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 13,412,178 +0.80(+1.42%)
Jan 28, 2021 57.04 57.90 55.94 56.54 9,245,641 -0.70(-1.22%)
Jan 27, 2021 57.72 58.50 56.89 57.24 11,319,903 -1.07(-1.83%)
Jan 26, 2021 59.20 59.77 58.18 58.30 8,142,365 -1.28(-2.14%)
Jan 25, 2021 58.31 59.67 58.04 59.58 9,656,687 +1.07(+1.82%)
Jan 22, 2021 58.16 58.98 57.90 58.51 5,622,041 -0.04(-0.06%)
Jan 21, 2021 59.21 59.21 58.20 58.55 9,314,181 -0.88(-1.49%)
Jan 20, 2021 58.57 59.52 58.30 59.43 11,582,666 +0.80(+1.37%)
Jan 19, 2021 56.58 59.58 56.47 58.63 21,031,540 +3.27(+5.91%)
Jan 15, 2021 54.46 55.59 54.31 55.36 10,709,951 +0.81(+1.49%)
Jan 14, 2021 53.88 55.18 53.72 54.55 9,945,958 +0.75(+1.40%)
Jan 13, 2021 54.04 54.33 53.71 53.79 7,773,148 -0.47(-0.87%)
Jan 12, 2021 54.77 54.89 53.73 54.27 10,421,319 -0.38(-0.69%)
Jan 11, 2021 55.73 56.10 54.43 54.64 12,946,191 -0.46(-0.84%)
Jan 08, 2021 54.73 55.43 54.64 55.11 9,597,761 +0.45(+0.83%)
Jan 07, 2021 54.11 55.28 53.78 54.65 12,137,419 +0.50(+0.92%)
Jan 06, 2021 52.19 54.27 52.18 54.15 13,976,111 +1.70(+3.25%)
Jan 05, 2021 52.65 52.84 52.12 52.45 15,152,922 -0.10(-0.18%)
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.