Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.75 53.94 52.79 53.88 15,120,937 -0.64(-1.18%)
Feb 25, 2022 54.32 55.02 54.42 54.52 14,721,791 +0.45(+0.84%)
Feb 24, 2022 54.16 54.66 53.59 54.07 16,641,934 -0.66(-1.21%)
Feb 23, 2022 54.39 54.98 54.24 54.73 10,840,223 +0.33(+0.61%)
Feb 22, 2022 54.32 54.68 54.14 54.40 12,085,880 -0.06(-0.11%)
Feb 18, 2022 54.46 0 -0.21(-0.39%)
Feb 17, 2022 54.93 55.04 54.35 54.68 14,953,698 -0.54(-0.99%)
Feb 16, 2022 54.60 55.53 54.56 55.22 24,498,762 +0.51(+0.93%)
Feb 15, 2022 54.52 54.88 54.39 54.71 11,787,484 +0.20(+0.36%)
Feb 14, 2022 55.39 55.44 54.26 54.51 12,715,222 -0.86(-1.55%)
Feb 11, 2022 55.34 56.09 55.09 55.37 14,791,941 +0.25(+0.45%)
Feb 10, 2022 56.30 56.30 55.05 55.12 16,786,452 -1.42(-2.51%)
Feb 09, 2022 56.99 57.08 56.47 56.54 14,763,820 -0.29(-0.50%)
Feb 08, 2022 56.94 57.40 56.62 56.83 13,500,479 -0.05(-0.09%)
Feb 07, 2022 57.08 57.29 56.45 56.88 16,129,536 -0.12(-0.22%)
Feb 04, 2022 57.94 58.53 56.98 57.00 13,892,135 -1.33(-2.28%)
Feb 03, 2022 58.50 58.33 13,988,126 -0.38(-0.65%)
Feb 02, 2022 58.43 58.89 57.11 58.72 20,577,538 -2.36(-3.87%)
Feb 01, 2022 61.37 61.37 60.58 61.08 11,715,461 -0.35(-0.57%)
Jan 28, 2022 60.10 61.44 59.79 61.43 12,907,035 +1.42(+2.36%)
Jan 27, 2022 60.13 61.28 59.97 60.01 10,451,281 -0.06(-0.10%)
Jan 26, 2022 60.05 61.16 59.74 60.07 12,644,788 -1.34(-2.18%)
Jan 25, 2022 60.71 61.84 60.56 61.41 10,343,769 +0.24(+0.39%)
Jan 24, 2022 61.14 61.86 59.57 61.17 14,470,670 +0.05(+0.09%)
Jan 21, 2022 60.77 61.62 60.38 61.12 16,638,894 +0.62(+1.03%)
Jan 20, 2022 61.62 61.83 60.46 60.49 9,684,937 -1.12(-1.82%)
Jan 19, 2022 62.70 63.03 61.56 61.62 9,210,138 -1.21(-1.93%)
Jan 18, 2022 63.71 63.80 62.52 62.83 10,073,809 -1.20(-1.87%)
Jan 14, 2022 64.02 0 -0.10(-0.15%)
Jan 13, 2022 64.22 64.64 63.74 64.12 7,523,646 -0.33(-0.51%)
Jan 12, 2022 64.19 64.69 63.93 64.45 8,082,796 -0.11(-0.17%)
Jan 11, 2022 64.36 64.74 63.76 64.56 10,016,674 +0.25(+0.39%)
Jan 10, 2022 64.22 64.45 63.71 64.31 11,613,683 +0.74(+1.16%)
Jan 07, 2022 63.68 64.00 63.19 63.57 7,980,931 -0.29(-0.46%)
Jan 06, 2022 63.94 64.31 63.64 63.86 8,259,649 -0.53(-0.82%)
Jan 05, 2022 64.62 65.16 64.20 64.39 8,742,308 -0.03(-0.04%)
Jan 04, 2022 64.77 65.47 64.39 64.42 7,603,919 -0.33(-0.51%)
Jan 03, 2022 64.47 64.85 63.88 64.75 7,423,708 -0.03(-0.04%)
Dec 31, 2021 65.34 65.55 64.63 64.77 6,430,907 -0.67(-1.02%)
Dec 30, 2021 65.71 66.12 65.35 65.44 3,629,159 -0.25(-0.38%)
Dec 29, 2021 65.12 65.77 64.77 65.69 6,606,930 +0.60(+0.92%)
Dec 28, 2021 65.01 65.47 64.93 65.09 4,262,594 +0.09(+0.14%)
Dec 27, 2021 64.48 65.01 64.16 65.01 4,986,991 +0.35(+0.54%)
Dec 23, 2021 64.74 64.96 64.39 64.66 5,713,190 +0.04(+0.07%)
Dec 22, 2021 63.86 64.64 63.07 64.61 6,737,479 +0.53(+0.82%)
Dec 21, 2021 64.65 64.76 63.90 64.09 9,893,862 +0.01(+0.01%)
Dec 20, 2021 64.23 64.69 63.74 64.08 8,537,836 -0.34(-0.53%)
Dec 17, 2021 64.43 64.85 63.92 64.42 13,779,583 -0.09(-0.14%)
Dec 16, 2021 63.65 64.97 63.39 64.51 11,803,884 +0.98(+1.54%)
Dec 15, 2021 62.94 63.71 62.39 63.52 9,009,413 +0.62(+0.98%)
Dec 14, 2021 62.33 63.15 62.23 62.91 8,120,943 +0.55(+0.89%)
Dec 13, 2021 61.92 62.59 61.46 62.36 7,698,381 +0.32(+0.51%)
Dec 10, 2021 61.98 62.65 61.46 62.04 6,060,951 -0.04(-0.07%)
Dec 09, 2021 61.72 62.46 61.15 62.08 6,600,639 +0.52(+0.85%)
Dec 08, 2021 61.74 62.24 60.85 61.56 7,231,967 +0.05(+0.09%)
Dec 07, 2021 61.47 61.72 60.85 61.51 7,290,204 +0.13(+0.22%)
Dec 06, 2021 61.34 62.52 61.31 61.38 7,981,979 -0.05(-0.09%)
Dec 03, 2021 61.82 62.22 61.20 61.43 9,430,508 -0.10(-0.16%)
Dec 02, 2021 61.08 62.07 60.78 61.53 10,658,245 +0.65(+1.07%)
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.