Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 72.89 74.11 72.40 73.26 15,714,351 -0.76(-1.02%)
Oct 28, 2022 69.44 74.33 69.09 74.02 29,627,984 +8.47(+12.92%)
Oct 27, 2022 66.16 66.54 65.49 65.55 9,506,249 -0.58(-0.88%)
Oct 26, 2022 65.36 66.68 65.25 66.13 9,388,636 +1.14(+1.75%)
Oct 25, 2022 64.28 65.09 63.94 64.99 7,187,235 +0.56(+0.87%)
Oct 24, 2022 63.60 64.78 63.58 64.43 7,639,221 +1.13(+1.78%)
Oct 21, 2022 61.80 63.44 61.73 63.30 8,369,079 +1.52(+2.46%)
Oct 20, 2022 61.78 62.13 61.35 61.78 6,837,032 -0.03(-0.05%)
Oct 19, 2022 62.42 62.53 61.49 61.81 7,559,209 -0.64(-1.02%)
Oct 18, 2022 62.13 62.63 62.04 62.44 7,284,537 +0.46(+0.74%)
Oct 17, 2022 62.41 62.50 61.57 61.98 6,209,619 +0.20(+0.32%)
Oct 14, 2022 62.22 62.56 61.65 61.79 8,451,956 -0.27(-0.44%)
Oct 13, 2022 60.19 62.52 59.85 62.06 8,235,798 +1.00(+1.64%)
Oct 12, 2022 61.49 61.97 60.98 61.06 6,860,356 -0.28(-0.46%)
Oct 11, 2022 60.23 61.67 60.21 61.34 7,660,793 +1.15(+1.91%)
Oct 10, 2022 60.29 60.55 59.87 60.19 4,634,320 +0.16(+0.26%)
Oct 07, 2022 60.36 60.78 59.72 60.03 7,200,082 -0.62(-1.02%)
Oct 06, 2022 60.59 61.03 60.33 60.65 6,021,104 -0.47(-0.76%)
Oct 05, 2022 60.43 61.60 60.12 61.12 6,213,699 +0.13(+0.21%)
Oct 04, 2022 59.85 61.03 59.39 60.98 12,814,649 +2.79(+4.80%)
Oct 03, 2022 58.27 58.43 57.38 58.19 8,667,849 +0.59(+1.02%)
Sep 30, 2022 58.98 59.37 57.53 57.60 9,418,608 -1.29(-2.19%)
Sep 29, 2022 59.60 59.97 58.37 58.89 9,029,198 -0.80(-1.35%)
Sep 28, 2022 58.83 60.11 58.56 59.70 8,104,241 +1.21(+2.08%)
Sep 27, 2022 58.30 59.31 58.16 58.48 7,631,397 +0.27(+0.47%)
Sep 26, 2022 58.37 58.77 58.05 58.21 6,576,892 -0.49(-0.83%)
Sep 23, 2022 59.29 59.56 58.17 58.70 8,143,082 -0.85(-1.43%)
Sep 22, 2022 59.15 60.06 58.76 59.55 6,545,316 +0.25(+0.43%)
Sep 21, 2022 60.30 61.19 59.26 59.29 9,398,084 -1.01(-1.67%)
Sep 20, 2022 61.08 61.14 59.66 60.30 7,451,907 -1.16(-1.88%)
Sep 19, 2022 61.02 61.49 60.32 61.46 6,597,991 +0.21(+0.34%)
Sep 16, 2022 60.77 61.56 60.52 61.26 12,600,535 +0.56(+0.92%)
Sep 15, 2022 61.16 61.35 60.43 60.70 7,591,250 -0.17(-0.28%)
Sep 14, 2022 60.14 61.12 60.14 60.86 9,759,496 +0.76(+1.26%)
Sep 13, 2022 62.23 62.23 59.95 60.11 12,779,126 -2.69(-4.28%)
Sep 12, 2022 63.18 63.60 62.30 62.79 20,337,378 +2.52(+4.18%)
Sep 09, 2022 60.00 60.73 59.91 60.27 7,036,767 +0.17(+0.28%)
Sep 08, 2022 60.39 60.61 59.73 60.11 8,966,113 +0.29(+0.48%)
Sep 07, 2022 58.79 59.98 58.69 59.82 10,426,021 +1.29(+2.21%)
Sep 06, 2022 58.89 58.93 57.98 58.53 7,987,365 -0.40(-0.67%)
Sep 02, 2022 60.05 60.28 58.51 58.93 7,297,048 -1.04(-1.74%)
Sep 01, 2022 58.55 60.01 58.46 59.97 6,789,655 +1.37(+2.33%)
Aug 31, 2022 57.88 59.06 57.89 58.60 9,034,079 +0.90(+1.55%)
Aug 30, 2022 57.72 57.88 57.05 57.71 6,048,733 +0.05(+0.08%)
Aug 29, 2022 57.36 58.04 56.77 57.66 5,653,671 +0.07(+0.13%)
Aug 26, 2022 58.71 58.74 57.57 57.59 5,958,262 -1.13(-1.92%)
Aug 25, 2022 58.95 59.03 58.33 58.71 4,098,594 -0.03(-0.05%)
Aug 24, 2022 58.81 58.92 58.35 58.74 4,124,347 -0.06(-0.09%)
Aug 23, 2022 59.42 59.43 58.60 58.80 5,116,248 -0.63(-1.06%)
Aug 22, 2022 60.21 60.25 59.30 59.42 5,658,177 -0.90(-1.50%)
Aug 19, 2022 60.03 60.75 59.94 60.33 5,695,996 +0.15(+0.25%)
Aug 18, 2022 60.90 60.94 59.74 60.18 5,608,298 -0.78(-1.27%)
Aug 17, 2022 60.91 61.76 60.77 60.96 7,056,751 -0.29(-0.47%)
Aug 16, 2022 61.09 61.33 60.61 61.24 7,655,138 +0.11(+0.18%)
Aug 15, 2022 58.95 61.21 58.78 61.13 13,408,981 +3.00(+5.16%)
Aug 12, 2022 57.90 58.16 57.39 58.13 4,329,887 +0.47(+0.82%)
Aug 11, 2022 57.96 58.55 57.59 57.66 5,649,885 -0.64(-1.09%)
Aug 10, 2022 57.70 58.34 57.35 58.30 8,961,793 +1.05(+1.84%)
Aug 09, 2022 56.86 57.29 56.67 57.24 5,581,301 +0.37(+0.65%)
Aug 08, 2022 56.32 56.98 56.15 56.88 6,344,187 +0.47(+0.83%)
Aug 05, 2022 57.05 57.10 55.97 56.40 6,541,564 -0.76(-1.32%)
Aug 04, 2022 57.37 58.15 57.09 57.16 5,977,363 -0.33(-0.58%)
Aug 03, 2022 56.20 58.77 55.99 57.49 10,902,702 +2.52(+4.59%)
Aug 02, 2022 55.16 55.69 54.74 54.97 6,475,721 -0.06(-0.10%)
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.