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 (%)
Aug 31, 2022 58.59 59.78 58.60 59.32 8,924,635 +0.91(+1.55%)
Aug 30, 2022 58.42 58.59 57.75 58.41 5,975,455 +0.05(+0.08%)
Aug 29, 2022 58.07 58.75 57.46 58.37 5,585,180 +0.07(+0.13%)
Aug 26, 2022 59.43 59.46 58.27 58.29 5,886,080 -1.14(-1.92%)
Aug 25, 2022 59.68 59.75 59.05 59.43 4,048,942 -0.03(-0.05%)
Aug 24, 2022 59.54 59.64 59.07 59.46 4,074,382 -0.06(-0.09%)
Aug 23, 2022 60.15 60.16 59.32 59.52 5,054,267 -0.64(-1.06%)
Aug 22, 2022 60.95 60.98 60.03 60.15 5,589,631 -0.92(-1.50%)
Aug 19, 2022 60.77 61.49 60.68 61.07 5,626,991 +0.15(+0.25%)
Aug 18, 2022 61.65 61.69 60.47 60.92 5,540,356 -0.79(-1.27%)
Aug 17, 2022 61.66 62.52 61.52 61.70 6,971,262 -0.29(-0.47%)
Aug 16, 2022 61.83 62.08 61.36 61.99 7,562,400 +0.11(+0.18%)
Aug 15, 2022 59.68 61.96 59.50 61.88 13,246,537 +3.04(+5.16%)
Aug 12, 2022 58.61 58.87 58.09 58.84 4,277,433 +0.48(+0.82%)
Aug 11, 2022 58.68 59.26 58.29 58.37 5,581,439 -0.64(-1.09%)
Aug 10, 2022 58.40 59.06 58.05 59.01 8,853,225 +1.07(+1.84%)
Aug 09, 2022 57.55 57.99 57.37 57.95 5,513,686 +0.37(+0.65%)
Aug 08, 2022 57.01 57.68 56.83 57.57 6,267,330 +0.48(+0.83%)
Aug 05, 2022 57.75 57.80 56.66 57.10 6,462,316 -0.77(-1.32%)
Aug 04, 2022 58.08 58.87 57.79 57.86 5,904,950 -0.34(-0.58%)
Aug 03, 2022 56.89 59.49 56.68 58.20 10,770,621 +2.55(+4.59%)
Aug 02, 2022 55.83 56.38 55.41 55.65 6,397,270 -0.06(-0.10%)
Aug 01, 2022 55.86 56.25 55.40 55.70 7,213,326 -0.14(-0.25%)
Jul 29, 2022 56.39 56.57 55.62 55.84 10,767,701 -0.61(-1.08%)
Jul 28, 2022 57.01 57.11 55.72 56.45 7,291,287 -0.47(-0.82%)
Jul 27, 2022 56.43 57.35 55.79 56.92 8,494,418 +0.26(+0.46%)
Jul 26, 2022 56.73 57.25 56.38 56.66 5,988,629 -0.12(-0.21%)
Jul 25, 2022 57.23 57.25 56.40 56.78 5,339,079 -0.05(-0.08%)
Jul 22, 2022 57.26 57.76 56.62 56.83 4,909,788 -0.20(-0.34%)
Jul 21, 2022 57.39 57.66 56.78 57.02 6,427,780 -0.50(-0.88%)
Jul 20, 2022 58.12 58.12 56.85 57.53 5,754,808 -0.53(-0.92%)
Jul 19, 2022 57.62 58.20 57.27 58.06 6,503,803 +1.14(+2.00%)
Jul 18, 2022 58.58 58.58 56.68 56.92 6,000,753 -1.59(-2.72%)
Jul 15, 2022 58.07 58.53 57.65 58.51 6,322,353 +0.74(+1.28%)
Jul 14, 2022 57.79 57.86 57.26 57.77 5,316,713 -0.61(-1.04%)
Jul 13, 2022 57.87 58.63 57.57 58.38 6,593,990 +0.11(+0.19%)
Jul 12, 2022 58.40 58.69 57.96 58.26 6,524,932 -0.30(-0.51%)
Jul 11, 2022 58.69 58.92 58.44 58.56 3,722,608 -0.17(-0.29%)
Jul 08, 2022 58.47 59.06 58.32 58.73 4,453,208 +0.11(+0.19%)
Jul 07, 2022 58.53 58.90 58.27 58.62 6,679,194 -0.01(-0.02%)
Jul 06, 2022 58.53 58.77 58.10 58.63 6,300,033 +0.36(+0.63%)
Jul 05, 2022 57.85 58.39 57.35 58.26 5,580,908 -0.02(-0.03%)
Jul 01, 2022 57.45 58.35 57.26 58.28 5,582,529 +0.51(+0.89%)
Jun 30, 2022 57.90 58.33 57.28 57.77 6,860,421 -0.63(-1.07%)
Jun 29, 2022 58.24 58.85 57.87 58.40 6,221,118 +0.25(+0.43%)
Jun 28, 2022 58.72 59.34 58.07 58.14 6,596,549 -0.58(-0.99%)
Jun 27, 2022 58.82 59.38 58.54 58.72 7,047,543 -0.23(-0.40%)
Jun 24, 2022 58.70 59.00 57.81 58.96 9,851,827 +0.47(+0.80%)
Jun 23, 2022 57.84 58.55 57.71 58.49 7,755,066 +1.00(+1.74%)
Jun 22, 2022 56.20 57.99 56.16 57.49 9,679,747 +0.93(+1.65%)
Jun 21, 2022 55.39 56.62 55.06 56.55 9,831,595 +1.85(+3.38%)
Jun 17, 2022 53.62 54.95 53.54 54.70 14,686,864 +0.76(+1.40%)
Jun 16, 2022 53.89 54.33 53.46 53.95 10,145,498 -0.63(-1.15%)
Jun 15, 2022 54.20 55.11 53.94 54.57 6,952,720 +0.56(+1.04%)
Jun 14, 2022 54.55 55.93 53.43 54.01 10,778,331 -0.59(-1.08%)
Jun 13, 2022 55.44 55.78 54.37 54.60 10,452,762 -1.47(-2.62%)
Jun 10, 2022 55.92 56.47 55.67 56.07 8,835,252 -0.41(-0.72%)
Jun 09, 2022 57.47 57.85 56.45 56.47 5,679,002 -1.11(-1.92%)
Jun 08, 2022 57.45 58.15 57.33 57.58 7,852,222 -0.15(-0.26%)
Jun 07, 2022 56.95 57.78 56.75 57.73 7,410,901 +0.47(+0.82%)
Jun 06, 2022 57.77 58.17 56.91 57.26 8,521,310 -1.31(-2.24%)
Jun 03, 2022 58.57 59.19 58.38 58.57 5,664,388 -0.01(-0.02%)
Jun 02, 2022 59.67 59.74 57.52 58.58 8,514,647 -1.21(-2.02%)
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.