Gilead Sciences (NQ: GILD )

69.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.29 68.94 68.01 68.86 6,009,655 +0.93(+1.37%)
Jun 29, 2021 67.67 68.03 67.50 67.93 4,347,768 +0.23(+0.34%)
Jun 28, 2021 68.30 68.64 67.65 67.70 6,579,991 -0.18(-0.27%)
Jun 25, 2021 67.14 68.00 66.88 67.88 8,078,385 +0.70(+1.04%)
Jun 24, 2021 66.77 68.24 66.65 67.18 5,053,801 +0.53(+0.80%)
Jun 23, 2021 67.21 67.25 66.56 66.65 4,245,852 -0.40(-0.60%)
Jun 22, 2021 67.24 67.60 66.78 67.05 4,796,241 -0.30(-0.45%)
Jun 21, 2021 66.99 67.57 66.77 67.35 5,310,494 +0.74(+1.11%)
Jun 18, 2021 67.00 67.18 65.89 66.61 11,464,711 -0.61(-0.91%)
Jun 17, 2021 67.32 67.48 66.49 67.22 7,015,514 -0.11(-0.16%)
Jun 16, 2021 68.22 69.34 67.19 67.33 12,938,367 -0.76(-1.12%)
Jun 15, 2021 68.48 68.50 67.74 68.09 6,453,488 -0.06(-0.09%)
Jun 14, 2021 68.01 68.32 67.47 68.15 5,318,349 -0.62(-0.90%)
Jun 11, 2021 69.14 69.25 68.64 68.77 6,928,289 -0.52(-0.75%)
Jun 10, 2021 68.99 69.71 68.47 69.29 8,674,354 +0.64(+0.93%)
Jun 09, 2021 67.57 69.19 67.52 68.65 8,433,798 +1.14(+1.69%)
Jun 08, 2021 67.44 67.61 66.99 67.51 5,489,108 +0.09(+0.13%)
Jun 07, 2021 67.61 67.96 67.11 67.42 7,863,491 -0.01(-0.01%)
Jun 04, 2021 66.79 67.57 66.54 67.43 6,342,974 +0.95(+1.43%)
Jun 03, 2021 65.96 66.60 65.79 66.48 6,754,836 +0.45(+0.68%)
Jun 02, 2021 65.59 66.35 65.54 66.03 6,572,507 +0.71(+1.09%)
Jun 01, 2021 66.44 66.55 65.12 65.32 6,572,445 -0.79(-1.19%)
May 28, 2021 66.05 66.68 65.80 66.11 5,940,055 +0.21(+0.32%)
May 27, 2021 66.57 67.13 65.81 65.90 8,046,063 -0.45(-0.68%)
May 26, 2021 66.19 66.40 65.55 66.35 5,932,268 +0.12(+0.18%)
May 25, 2021 67.30 67.40 66.00 66.23 9,356,595 -1.20(-1.78%)
May 24, 2021 69.10 69.24 67.38 67.43 7,004,573 -1.32(-1.92%)
May 21, 2021 69.77 70.11 68.71 68.75 6,478,658 -0.60(-0.87%)
May 20, 2021 68.66 69.98 68.37 69.35 6,540,111 +0.85(+1.24%)
May 19, 2021 68.21 68.57 67.62 68.50 6,174,209 -0.35(-0.51%)
May 18, 2021 69.41 69.87 68.80 68.85 5,885,287 -0.22(-0.32%)
May 17, 2021 68.48 69.65 68.45 69.07 6,213,668 +0.54(+0.79%)
May 14, 2021 68.91 69.18 68.39 68.53 7,079,213 -0.38(-0.55%)
May 13, 2021 67.75 68.98 67.44 68.91 7,187,234 +1.46(+2.16%)
May 12, 2021 66.75 67.95 66.71 67.45 8,284,898 +0.23(+0.34%)
May 11, 2021 67.07 68.08 66.78 67.22 6,411,498 -0.26(-0.39%)
May 10, 2021 66.96 68.40 66.77 67.48 8,653,305 +0.94(+1.41%)
May 07, 2021 66.47 67.54 66.30 66.54 5,849,555 +0.00(+0.00%)
May 06, 2021 66.04 66.68 65.14 66.54 7,478,299 +0.03(+0.05%)
May 05, 2021 65.74 67.00 65.52 66.51 6,909,995 +0.87(+1.33%)
May 04, 2021 65.79 66.63 65.37 65.64 9,933,005 -0.16(-0.24%)
May 03, 2021 63.92 65.89 63.77 65.80 9,498,780 +2.33(+3.67%)
Apr 30, 2021 62.46 64.10 61.95 63.47 12,994,201 -0.37(-0.58%)
Apr 29, 2021 64.63 64.63 63.33 63.84 9,232,968 -0.60(-0.93%)
Apr 28, 2021 64.69 64.70 63.85 64.44 7,860,392 -0.23(-0.36%)
Apr 27, 2021 65.94 66.00 64.62 64.67 7,278,386 -1.09(-1.66%)
Apr 26, 2021 65.45 65.88 65.04 65.76 6,864,633 +0.28(+0.43%)
Apr 23, 2021 65.50 65.70 64.88 65.48 5,463,400 -0.16(-0.24%)
Apr 22, 2021 66.48 66.51 65.53 65.64 6,486,735 -1.15(-1.72%)
Apr 21, 2021 66.54 66.91 66.38 66.79 5,580,750 +0.41(+0.62%)
Apr 20, 2021 65.80 66.61 65.31 66.38 4,987,798 +0.43(+0.65%)
Apr 19, 2021 66.70 67.00 65.59 65.95 7,202,075 -0.92(-1.38%)
Apr 16, 2021 66.02 67.09 65.86 66.87 7,715,800 +1.10(+1.67%)
Apr 15, 2021 64.70 66.38 64.70 65.77 5,634,692 +0.47(+0.72%)
Apr 14, 2021 64.97 66.17 64.83 65.30 5,653,533 +0.41(+0.63%)
Apr 13, 2021 64.45 65.22 64.15 64.89 6,141,407 +0.23(+0.36%)
Apr 12, 2021 65.06 65.11 64.35 64.66 4,907,341 -0.45(-0.69%)
Apr 09, 2021 64.82 65.25 64.24 65.11 5,848,200 +0.09(+0.14%)
Apr 08, 2021 66.10 66.25 64.82 65.02 6,777,231 -0.58(-0.88%)
Apr 07, 2021 66.08 66.33 65.22 65.60 5,180,348 -0.63(-0.95%)
Apr 06, 2021 66.00 66.50 65.77 66.23 5,708,006 -0.11(-0.17%)
Apr 05, 2021 66.20 66.52 65.53 66.34 6,070,017 -0.10(-0.15%)
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.