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 (%)
Oct 31, 2019 52.35 53.11 52.21 53.02 7,736,121 +0.47(+0.89%)
Oct 30, 2019 52.80 52.93 52.15 52.55 7,557,231 -0.25(-0.47%)
Oct 29, 2019 53.26 53.26 52.64 52.80 6,649,935 -0.23(-0.44%)
Oct 28, 2019 52.95 53.21 52.25 53.04 9,438,554 +0.34(+0.65%)
Oct 25, 2019 52.43 53.49 52.03 52.70 14,437,136 -2.23(-4.06%)
Oct 24, 2019 55.55 55.55 54.62 54.93 6,729,748 -0.48(-0.87%)
Oct 23, 2019 54.69 55.47 54.53 55.41 7,322,812 +0.60(+1.09%)
Oct 22, 2019 54.68 55.42 54.65 54.81 7,311,052 +0.54(+1.00%)
Oct 21, 2019 54.04 54.40 53.93 54.27 4,683,721 +0.25(+0.46%)
Oct 18, 2019 54.43 54.47 53.43 54.02 10,581,009 -0.27(-0.49%)
Oct 17, 2019 54.34 54.66 53.91 54.28 5,634,765 -0.06(-0.11%)
Oct 16, 2019 54.14 54.83 54.09 54.34 5,841,728 +0.00(+0.00%)
Oct 15, 2019 53.95 54.71 53.77 54.34 6,885,780 +0.66(+1.22%)
Oct 14, 2019 53.12 54.11 53.12 53.69 5,477,951 +0.43(+0.81%)
Oct 11, 2019 53.22 53.67 52.99 53.25 6,789,889 +0.61(+1.15%)
Oct 10, 2019 51.70 52.76 51.60 52.65 7,025,906 +1.07(+2.07%)
Oct 09, 2019 51.84 51.95 51.40 51.58 4,391,102 +0.24(+0.47%)
Oct 08, 2019 51.87 52.00 51.07 51.34 5,575,546 -0.87(-1.66%)
Oct 07, 2019 52.05 52.91 51.83 52.20 7,269,391 +0.14(+0.27%)
Oct 04, 2019 51.97 52.20 51.53 52.06 6,243,271 +0.27(+0.53%)
Oct 03, 2019 51.38 51.88 50.67 51.79 7,863,762 +0.51(+0.99%)
Oct 02, 2019 52.38 52.38 51.20 51.28 7,997,880 -1.33(-2.53%)
Oct 01, 2019 52.93 53.54 52.40 52.61 5,893,670 -0.13(-0.25%)
Sep 30, 2019 52.35 53.10 52.31 52.75 10,407,229 +0.40(+0.76%)
Sep 27, 2019 52.90 53.19 52.07 52.35 8,905,586 -0.33(-0.63%)
Sep 26, 2019 53.61 53.61 52.50 52.68 7,820,259 -0.75(-1.40%)
Sep 25, 2019 53.68 53.96 53.28 53.43 5,948,794 -0.30(-0.56%)
Sep 24, 2019 54.92 54.95 53.46 53.73 7,060,135 -0.97(-1.78%)
Sep 23, 2019 55.13 55.20 53.99 54.70 6,688,913 -0.57(-1.04%)
Sep 20, 2019 54.83 55.77 54.83 55.28 11,746,222 +0.38(+0.70%)
Sep 19, 2019 54.80 55.29 54.63 54.89 5,046,539 +0.20(+0.37%)
Sep 18, 2019 54.93 55.05 54.19 54.69 5,226,704 -0.37(-0.68%)
Sep 17, 2019 54.84 55.13 54.33 55.07 5,804,169 +0.21(+0.38%)
Sep 16, 2019 55.17 55.28 54.64 54.86 5,580,498 -0.50(-0.90%)
Sep 13, 2019 55.55 56.17 54.89 55.36 5,785,332 +0.13(+0.24%)
Sep 12, 2019 56.17 56.21 55.14 55.23 7,805,090 -0.91(-1.62%)
Sep 11, 2019 55.23 56.20 55.23 56.13 10,735,556 +0.82(+1.49%)
Sep 10, 2019 54.48 55.39 54.23 55.31 8,999,000 +0.62(+1.13%)
Sep 09, 2019 53.30 54.89 53.29 54.69 10,552,934 +1.25(+2.33%)
Sep 06, 2019 53.02 53.59 52.70 53.44 8,287,741 +0.63(+1.19%)
Sep 05, 2019 52.31 53.18 52.22 52.82 7,290,481 +0.65(+1.25%)
Sep 04, 2019 52.24 52.50 51.44 52.17 7,158,248 +0.25(+0.48%)
Sep 03, 2019 52.07 52.22 51.34 51.92 5,954,482 -0.47(-0.90%)
Aug 30, 2019 52.76 52.78 51.82 52.39 6,429,539 -0.17(-0.33%)
Aug 29, 2019 52.99 53.11 52.17 52.56 5,771,408 +0.09(+0.17%)
Aug 28, 2019 51.98 52.93 51.72 52.47 6,599,534 +0.27(+0.52%)
Aug 27, 2019 52.36 52.68 51.89 52.20 6,339,516 +0.26(+0.49%)
Aug 26, 2019 52.19 52.22 51.39 51.94 4,915,943 +0.40(+0.78%)
Aug 23, 2019 52.83 53.32 51.28 51.54 9,082,519 -1.41(-2.66%)
Aug 22, 2019 53.02 53.35 52.39 52.95 6,167,303 +0.07(+0.14%)
Aug 21, 2019 52.80 52.98 52.50 52.88 5,450,110 +0.57(+1.09%)
Aug 20, 2019 52.80 53.02 52.26 52.31 6,411,536 -0.55(-1.05%)
Aug 19, 2019 52.51 53.11 52.51 52.86 7,474,968 +0.80(+1.54%)
Aug 16, 2019 52.28 52.36 51.81 52.06 9,209,383 +0.22(+0.43%)
Aug 15, 2019 52.17 52.61 51.81 51.84 5,771,846 -0.21(-0.40%)
Aug 14, 2019 52.51 52.60 51.88 52.04 7,740,445 -0.97(-1.84%)
Aug 13, 2019 52.54 53.58 52.54 53.02 5,848,510 +0.26(+0.50%)
Aug 12, 2019 53.54 53.98 52.35 52.75 6,917,404 -1.04(-1.93%)
Aug 09, 2019 53.35 54.19 53.07 53.79 6,346,823 +0.35(+0.65%)
Aug 08, 2019 52.54 53.51 52.45 53.44 6,293,283 +0.77(+1.47%)
Aug 07, 2019 52.22 52.93 51.56 52.67 6,610,508 -0.08(-0.16%)
Aug 06, 2019 52.32 52.89 51.65 52.75 8,552,434 +0.51(+0.98%)
Aug 05, 2019 53.02 53.28 51.84 52.24 8,767,554 -1.31(-2.45%)
Aug 02, 2019 53.75 53.97 52.97 53.55 8,190,349 -0.43(-0.79%)
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.