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 (%)
Dec 30, 2022 81.32 81.86 80.80 81.82 4,019,661 +0.56(+0.69%)
Dec 29, 2022 80.92 81.55 80.64 81.26 3,634,692 +0.66(+0.82%)
Dec 28, 2022 81.39 81.80 80.49 80.60 3,447,721 -0.42(-0.52%)
Dec 27, 2022 81.25 81.46 80.71 81.02 3,625,807 +0.25(+0.31%)
Dec 23, 2022 81.22 81.24 80.32 80.77 4,150,318 -0.51(-0.62%)
Dec 22, 2022 81.25 81.46 80.41 81.28 4,931,213 +0.01(+0.01%)
Dec 21, 2022 81.25 81.88 80.87 81.27 5,582,749 +0.48(+0.59%)
Dec 20, 2022 79.71 81.26 77.97 80.79 11,540,153 -1.57(-1.91%)
Dec 19, 2022 81.96 82.55 81.42 82.36 6,120,619 -0.29(-0.35%)
Dec 16, 2022 82.29 83.03 81.77 82.65 29,707,340 +0.13(+0.16%)
Dec 15, 2022 83.92 83.96 81.38 82.52 10,386,052 -1.73(-2.06%)
Dec 14, 2022 83.87 85.10 83.41 84.25 9,069,153 +0.36(+0.43%)
Dec 13, 2022 84.72 84.82 83.12 83.89 8,951,505 +0.20(+0.24%)
Dec 12, 2022 83.04 83.71 82.64 83.69 6,314,320 +0.56(+0.67%)
Dec 09, 2022 84.37 84.38 82.98 83.13 8,755,943 -1.44(-1.70%)
Dec 08, 2022 83.06 84.70 82.76 84.57 6,762,646 +1.59(+1.91%)
Dec 07, 2022 83.21 83.70 82.58 82.98 9,375,274 -0.16(-0.19%)
Dec 06, 2022 83.17 83.81 82.37 83.14 7,152,348 -0.02(-0.02%)
Dec 05, 2022 83.03 84.22 82.68 83.16 7,206,205 -0.99(-1.18%)
Dec 02, 2022 81.95 84.19 81.81 84.15 7,120,430 +1.07(+1.29%)
Dec 01, 2022 83.37 84.09 82.92 83.09 8,696,928 +0.07(+0.08%)
Nov 30, 2022 81.05 83.32 80.35 83.02 15,506,381 +1.96(+2.41%)
Nov 29, 2022 80.82 81.17 80.07 81.06 6,511,915 +0.52(+0.65%)
Nov 28, 2022 82.16 83.37 80.42 80.54 9,790,071 -0.99(-1.22%)
Nov 25, 2022 80.38 81.68 80.12 81.53 4,273,070 +0.79(+0.98%)
Nov 23, 2022 80.40 81.23 80.35 80.74 4,952,047 +0.18(+0.22%)
Nov 22, 2022 80.01 81.43 79.91 80.56 7,783,207 +0.83(+1.04%)
Nov 21, 2022 79.17 80.50 79.06 79.73 6,715,815 +0.69(+0.87%)
Nov 18, 2022 79.05 79.46 78.44 79.04 7,698,115 +0.00(+0.00%)
Nov 17, 2022 78.03 79.24 77.95 79.04 6,091,196 +0.70(+0.89%)
Nov 16, 2022 78.15 78.87 78.02 78.34 6,644,270 -0.11(-0.14%)
Nov 15, 2022 78.59 79.06 77.49 78.45 7,532,293 +0.14(+0.18%)
Nov 14, 2022 77.18 79.53 76.78 78.31 8,109,150 +0.97(+1.26%)
Nov 11, 2022 76.95 77.49 75.68 77.34 12,074,805 -0.74(-0.94%)
Nov 10, 2022 78.93 79.21 77.09 78.08 9,940,260 +0.26(+0.34%)
Nov 09, 2022 77.98 78.97 77.68 77.81 10,913,924 +0.08(+0.11%)
Nov 08, 2022 76.19 79.21 75.69 77.73 9,885,531 +0.73(+0.95%)
Nov 07, 2022 75.20 77.09 75.15 77.00 9,509,197 +1.06(+1.39%)
Nov 04, 2022 74.81 76.87 74.10 75.94 9,630,821 +0.83(+1.11%)
Nov 03, 2022 73.08 75.21 72.93 75.11 8,739,705 +1.49(+2.03%)
Nov 02, 2022 73.90 75.62 73.55 73.61 10,352,421 -1.38(-1.84%)
Nov 01, 2022 73.97 75.19 73.41 74.99 11,164,173 +0.83(+1.12%)
Oct 31, 2022 73.78 75.02 73.28 74.16 15,523,979 -0.77(-1.02%)
Oct 28, 2022 70.29 75.25 69.94 74.93 29,269,054 +8.57(+12.92%)
Oct 27, 2022 66.97 67.35 66.30 66.35 9,391,085 -0.59(-0.88%)
Oct 26, 2022 66.17 67.50 66.05 66.94 9,274,897 +1.15(+1.75%)
Oct 25, 2022 65.07 65.89 64.73 65.79 7,100,165 +0.57(+0.87%)
Oct 24, 2022 64.38 65.57 64.36 65.22 7,546,676 +1.14(+1.79%)
Oct 21, 2022 62.55 64.22 62.49 64.08 8,267,692 +1.54(+2.46%)
Oct 20, 2022 62.54 62.90 62.10 62.54 6,754,204 -0.03(-0.05%)
Oct 19, 2022 63.19 63.30 62.24 62.56 7,467,633 -0.64(-1.02%)
Oct 18, 2022 62.90 63.40 62.80 63.21 7,196,288 +0.46(+0.74%)
Oct 17, 2022 63.18 63.26 62.33 62.74 6,134,393 +0.20(+0.32%)
Oct 14, 2022 62.98 63.33 62.40 62.55 8,349,565 -0.27(-0.44%)
Oct 13, 2022 60.93 63.28 60.59 62.82 8,136,025 +1.01(+1.64%)
Oct 12, 2022 62.24 62.73 61.73 61.81 6,777,246 -0.28(-0.46%)
Oct 11, 2022 60.97 62.42 60.95 62.09 7,567,986 +1.16(+1.91%)
Oct 10, 2022 61.03 61.29 60.60 60.93 4,578,178 +0.16(+0.26%)
Oct 07, 2022 61.10 61.53 60.46 60.77 7,112,857 -0.62(-1.02%)
Oct 06, 2022 61.34 61.78 61.07 61.39 5,948,162 -0.47(-0.76%)
Oct 05, 2022 61.17 62.35 60.85 61.86 6,138,423 +0.13(+0.21%)
Oct 04, 2022 60.58 61.78 60.12 61.73 12,659,405 +2.83(+4.80%)
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.