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 (%)
Oct 31, 2024 87.94 89.28 87.74 88.82 5,894,589 +0.53(+0.60%)
Oct 30, 2024 87.90 88.37 87.48 88.29 5,845,543 +0.21(+0.24%)
Oct 29, 2024 88.38 88.52 86.81 88.08 6,655,970 -0.68(-0.77%)
Oct 28, 2024 89.24 89.42 88.52 88.76 5,961,749 -0.24(-0.27%)
Oct 25, 2024 89.45 89.74 88.45 89.00 5,735,007 +0.22(+0.25%)
Oct 24, 2024 87.72 89.22 87.61 88.78 7,183,591 +1.55(+1.78%)
Oct 23, 2024 88.15 88.39 87.14 87.23 4,373,395 -0.93(-1.05%)
Oct 22, 2024 85.68 88.36 85.60 88.16 6,302,282 +1.87(+2.17%)
Oct 21, 2024 86.64 87.27 85.92 86.29 4,451,156 -0.43(-0.50%)
Oct 18, 2024 86.79 87.17 86.01 86.72 4,365,084 -0.64(-0.73%)
Oct 17, 2024 86.92 87.65 86.59 87.36 4,287,690 +0.61(+0.70%)
Oct 16, 2024 85.83 86.82 85.83 86.75 3,181,243 +0.93(+1.08%)
Oct 15, 2024 85.18 86.64 84.80 85.82 5,132,702 +0.77(+0.91%)
Oct 14, 2024 84.92 85.34 84.34 85.05 3,493,147 +0.10(+0.12%)
Oct 11, 2024 84.86 84.97 84.17 84.95 3,982,328 +0.28(+0.33%)
Oct 10, 2024 85.83 85.94 84.59 84.67 3,814,832 -1.47(-1.71%)
Oct 09, 2024 85.18 86.84 85.06 86.14 6,181,054 +0.93(+1.09%)
Oct 08, 2024 84.52 85.39 84.32 85.21 4,593,136 +0.78(+0.92%)
Oct 07, 2024 85.05 85.66 84.34 84.43 4,691,542 -0.16(-0.19%)
Oct 04, 2024 84.34 84.96 83.98 84.59 4,054,355 +0.42(+0.50%)
Oct 03, 2024 84.25 84.93 84.01 84.17 4,085,609 -0.57(-0.67%)
Oct 02, 2024 83.33 85.42 83.10 84.74 6,042,368 +0.80(+0.95%)
Oct 01, 2024 83.82 83.98 82.82 83.94 6,618,888 +0.10(+0.12%)
Sep 30, 2024 83.15 84.25 83.14 83.84 5,116,137 +0.23(+0.28%)
Sep 27, 2024 83.23 84.33 83.04 83.61 5,457,064 +0.57(+0.69%)
Sep 26, 2024 82.02 83.12 81.83 83.04 5,653,603 +0.83(+1.01%)
Sep 25, 2024 83.93 83.99 82.15 82.21 8,375,360 -1.58(-1.89%)
Sep 24, 2024 83.79 84.28 83.34 83.79 7,985,128 -0.20(-0.24%)
Sep 23, 2024 84.25 84.46 83.48 83.99 6,474,399 +0.05(+0.06%)
Sep 20, 2024 83.26 83.99 82.75 83.94 24,925,978 +0.04(+0.05%)
Sep 19, 2024 84.39 84.65 83.42 83.90 8,798,194 +0.01(+0.01%)
Sep 18, 2024 83.37 84.52 82.76 83.89 9,200,923 +0.84(+1.01%)
Sep 17, 2024 83.06 83.33 82.38 83.05 7,078,028 -0.11(-0.13%)
Sep 16, 2024 83.00 83.58 82.52 83.16 7,844,820 +0.35(+0.42%)
Sep 13, 2024 81.95 83.17 81.57 82.81 6,530,282 +0.42(+0.51%)
Sep 12, 2024 82.25 84.10 81.22 82.39 11,556,588 +2.20(+2.74%)
Sep 11, 2024 80.39 80.45 78.90 80.19 6,202,226 -0.50(-0.61%)
Sep 10, 2024 78.44 80.80 78.00 80.69 6,933,018 +2.25(+2.87%)
Sep 09, 2024 77.67 79.46 77.63 78.44 5,623,517 +0.45(+0.57%)
Sep 06, 2024 78.38 78.47 77.54 77.99 9,307,171 -0.05(-0.06%)
Sep 05, 2024 78.22 78.59 77.02 78.04 4,345,372 -0.36(-0.45%)
Sep 04, 2024 78.93 79.26 77.99 78.40 4,623,175 -0.56(-0.72%)
Sep 03, 2024 79.05 79.69 78.66 78.96 8,814,831 +0.69(+0.89%)
Aug 30, 2024 78.69 79.51 77.87 78.27 6,263,316 -0.45(-0.57%)
Aug 29, 2024 78.20 78.91 77.53 78.71 5,596,634 +0.88(+1.13%)
Aug 28, 2024 76.74 78.71 76.51 77.83 6,269,721 +1.55(+2.03%)
Aug 27, 2024 76.50 76.74 75.98 76.29 3,938,473 +0.04(+0.05%)
Aug 26, 2024 76.09 76.71 75.71 76.25 2,954,191 +0.24(+0.31%)
Aug 23, 2024 75.39 76.41 75.21 76.01 6,911,046 +0.81(+1.08%)
Aug 22, 2024 74.87 75.55 74.65 75.20 5,985,793 +0.76(+1.02%)
Aug 21, 2024 74.16 74.68 74.11 74.43 3,694,075 +0.38(+0.51%)
Aug 20, 2024 73.85 74.20 73.65 74.06 3,702,071 +0.30(+0.40%)
Aug 19, 2024 72.66 73.83 72.59 73.76 3,762,507 +0.66(+0.91%)
Aug 16, 2024 73.26 73.55 72.21 73.10 5,196,213 -0.55(-0.75%)
Aug 15, 2024 73.69 74.32 73.07 73.65 5,243,952 +0.20(+0.27%)
Aug 14, 2024 72.83 73.66 72.31 73.45 4,792,720 +0.16(+0.22%)
Aug 13, 2024 72.27 73.56 72.00 73.30 4,397,585 +0.98(+1.36%)
Aug 12, 2024 72.66 72.81 71.76 72.31 5,661,989 -0.66(-0.91%)
Aug 09, 2024 74.25 75.55 72.14 72.98 9,634,274 -1.91(-2.55%)
Aug 08, 2024 73.36 75.05 73.09 74.89 7,857,259 +1.58(+2.15%)
Aug 07, 2024 73.82 74.62 73.27 73.31 4,253,912 -0.19(-0.26%)
Aug 06, 2024 73.81 74.81 73.46 73.50 5,360,308 -0.63(-0.86%)
Aug 05, 2024 76.17 76.47 73.60 74.14 7,417,460 -1.92(-2.53%)
Aug 02, 2024 77.07 77.49 74.84 76.06 6,526,881 +0.28(+0.37%)
Aug 01, 2024 75.41 76.50 75.10 75.78 5,717,885 +0.43(+0.57%)
Jul 31, 2024 77.17 77.25 75.17 75.36 7,117,770 -1.97(-2.55%)
Jul 30, 2024 76.70 77.72 75.91 77.33 6,177,743 +0.32(+0.41%)
Jul 29, 2024 76.41 77.26 76.10 77.01 4,613,942 +0.71(+0.94%)
Jul 26, 2024 75.33 77.57 75.04 76.30 7,523,319 +0.50(+0.65%)
Jul 25, 2024 74.06 76.62 73.69 75.80 11,843,066 +2.98(+4.10%)
Jul 24, 2024 71.00 72.92 70.76 72.82 6,661,847 +2.31(+3.27%)
Jul 23, 2024 71.28 71.62 70.12 70.51 4,544,506 -1.23(-1.71%)
Jul 22, 2024 72.22 72.64 71.35 71.74 6,480,742 -0.15(-0.21%)
Jul 19, 2024 72.83 73.06 71.29 71.89 5,623,880 -0.94(-1.29%)
Jul 18, 2024 71.93 74.23 71.83 72.83 8,195,881 +0.21(+0.29%)
Jul 17, 2024 71.34 73.30 71.34 72.62 7,287,223 +1.64(+2.32%)
Jul 16, 2024 69.68 71.38 69.68 70.98 5,177,497 +0.82(+1.17%)
Jul 15, 2024 69.75 70.59 69.56 70.15 7,639,511 +0.84(+1.22%)
Jul 12, 2024 69.60 70.03 69.26 69.31 5,148,703 -0.01(-0.01%)
Jul 11, 2024 67.59 69.65 67.51 69.32 9,688,014 +1.21(+1.77%)
Jul 10, 2024 67.20 68.22 67.02 68.11 4,139,107 +0.98(+1.46%)
Jul 09, 2024 66.48 67.34 65.73 67.13 5,414,499 +0.21(+0.31%)
Jul 08, 2024 67.23 67.55 66.41 66.92 5,800,220 +0.84(+1.27%)
Jul 05, 2024 66.00 66.31 65.40 66.08 4,251,061 +0.11(+0.17%)
Jul 03, 2024 67.61 67.70 65.96 65.97 4,033,018 -1.79(-2.65%)
Jul 02, 2024 67.67 67.86 66.95 67.77 4,891,440 -0.24(-0.35%)
Jul 01, 2024 67.99 69.34 67.87 68.00 5,295,942 +0.03(+0.04%)
Jun 28, 2024 68.19 68.36 67.43 67.97 9,679,679 -0.22(-0.32%)
Jun 27, 2024 68.50 68.95 67.89 68.19 7,242,613 -0.48(-0.69%)
Jun 26, 2024 68.55 69.58 68.26 68.67 5,848,947 -0.30(-0.43%)
Jun 25, 2024 69.99 70.82 68.88 68.97 9,486,552 -1.11(-1.58%)
Jun 24, 2024 70.34 71.40 69.91 70.08 11,015,013 +0.06(+0.08%)
Jun 21, 2024 70.89 71.51 68.92 70.02 31,625,248 +2.16(+3.18%)
Jun 20, 2024 64.43 68.83 64.26 67.86 25,291,828 +5.29(+8.46%)
Jun 18, 2024 63.58 63.74 62.10 62.57 6,747,045 -1.11(-1.74%)
Jun 17, 2024 64.15 64.34 63.41 63.67 5,970,982 -0.78(-1.21%)
Jun 14, 2024 62.17 65.01 62.13 64.46 9,885,136 +2.25(+3.62%)
Jun 13, 2024 62.70 62.80 62.15 62.21 6,643,205 -0.76(-1.21%)
Jun 12, 2024 63.62 63.83 62.50 62.97 5,972,669 -0.54(-0.85%)
Jun 11, 2024 63.28 63.52 62.88 63.51 4,749,166 -0.35(-0.55%)
Jun 10, 2024 63.19 63.89 62.68 63.86 11,845,320 +0.54(+0.85%)
Jun 07, 2024 62.46 63.54 62.21 63.32 7,573,743 +0.83(+1.33%)
Jun 06, 2024 62.44 62.92 62.15 62.49 6,219,613 -0.03(-0.05%)
Jun 05, 2024 62.82 63.05 61.96 62.52 6,278,554 -0.27(-0.44%)
Jun 04, 2024 62.19 63.23 61.86 62.80 6,736,178 +0.71(+1.15%)
Jun 03, 2024 62.93 63.51 61.84 62.08 8,746,490 -0.82(-1.31%)
May 31, 2024 61.39 62.93 60.75 62.90 14,834,152 +0.19(+0.30%)
May 30, 2024 62.13 62.97 61.73 62.72 7,277,532 +0.57(+0.91%)
May 29, 2024 62.15 62.55 61.76 62.15 5,731,256 -0.43(-0.69%)
May 28, 2024 63.92 64.16 62.38 62.58 5,714,821 -1.70(-2.65%)
May 24, 2024 64.97 65.02 63.82 64.28 6,100,778 -0.48(-0.74%)
May 23, 2024 66.12 66.19 64.61 64.76 5,746,330 -1.60(-2.40%)
May 22, 2024 65.75 66.45 65.54 66.36 6,361,387 +0.50(+0.76%)
May 21, 2024 66.36 66.46 65.42 65.86 5,824,924 -0.60(-0.90%)
May 20, 2024 66.28 66.59 65.95 66.46 4,822,411 +0.18(+0.27%)
May 17, 2024 66.38 66.38 65.78 66.28 3,656,862 -0.14(-0.21%)
May 16, 2024 65.59 66.52 65.43 66.42 4,935,464 +0.83(+1.27%)
May 15, 2024 66.49 66.53 65.55 65.59 7,695,583 -0.63(-0.95%)
May 14, 2024 66.55 66.92 65.62 66.21 4,450,867 +0.11(+0.16%)
May 13, 2024 64.74 66.15 64.72 66.10 6,882,741 +1.55(+2.40%)
May 10, 2024 63.34 64.79 63.30 64.56 8,922,943 +1.35(+2.14%)
May 09, 2024 63.79 63.83 63.15 63.21 6,175,427 -0.33(-0.52%)
May 08, 2024 64.18 64.22 63.38 63.54 5,261,515 -0.53(-0.82%)
May 07, 2024 64.04 64.73 63.77 64.07 7,476,902 -0.08(-0.12%)
May 06, 2024 63.40 64.17 62.97 64.15 7,343,066 +0.74(+1.17%)
May 03, 2024 64.12 64.14 62.96 63.40 7,992,681 -0.54(-0.84%)
May 02, 2024 64.35 64.40 63.51 63.94 5,692,302 -0.15(-0.23%)
May 01, 2024 63.93 64.49 63.59 64.09 7,389,013 +0.27(+0.43%)
Apr 30, 2024 64.22 64.24 63.44 63.81 7,598,157 -0.72(-1.12%)
Apr 29, 2024 63.91 65.49 63.81 64.54 8,008,899 +0.51(+0.79%)
Apr 26, 2024 64.11 64.94 63.26 64.03 12,651,427 +0.15(+0.23%)
Apr 25, 2024 66.04 66.46 63.71 63.88 15,496,669 -1.77(-2.70%)
Apr 24, 2024 65.16 65.76 64.95 65.65 8,675,475 +0.05(+0.07%)
Apr 23, 2024 65.66 66.24 65.57 65.60 5,354,220 +0.08(+0.12%)
Apr 22, 2024 65.51 66.13 65.32 65.53 5,744,396 +0.19(+0.28%)
Apr 19, 2024 64.84 65.41 64.75 65.34 10,888,509 +0.59(+0.91%)
Apr 18, 2024 65.59 65.59 64.50 64.75 6,581,501 -0.75(-1.15%)
Apr 17, 2024 65.92 66.11 65.47 65.51 5,402,564 -0.37(-0.56%)
Apr 16, 2024 66.36 66.45 65.76 65.88 5,083,047 -0.43(-0.65%)
Apr 15, 2024 66.82 67.00 66.26 66.31 7,882,027 -0.31(-0.47%)
Apr 12, 2024 67.06 67.16 66.18 66.62 5,815,407 -0.57(-0.84%)
Apr 11, 2024 67.00 67.56 66.85 67.19 6,203,287 +0.52(+0.78%)
Apr 10, 2024 68.28 68.28 66.62 66.67 8,156,315 -1.78(-2.60%)
Apr 09, 2024 67.69 68.46 67.64 68.45 6,056,960 +0.51(+0.75%)
Apr 08, 2024 67.58 68.07 67.58 67.94 4,688,776 -0.16(-0.23%)
Apr 05, 2024 68.21 68.52 67.08 68.10 6,742,910 +0.03(+0.04%)
Apr 04, 2024 69.73 69.87 67.92 68.07 7,500,034 -1.31(-1.89%)
Apr 03, 2024 70.47 70.64 69.20 69.38 5,256,328 -1.17(-1.66%)
Apr 02, 2024 71.27 71.30 70.37 70.56 6,271,821 -0.77(-1.08%)
Apr 01, 2024 71.66 71.66 70.84 71.33 3,877,734 -0.36(-0.51%)
Mar 28, 2024 71.69 72.30 71.64 71.69 8,551,545 +0.23(+0.33%)
Mar 27, 2024 71.37 71.51 71.01 71.46 7,915,858 +0.59(+0.83%)
Mar 26, 2024 70.78 71.12 70.58 70.87 5,479,325 -0.17(-0.23%)
Mar 25, 2024 70.96 71.29 70.66 71.04 5,664,280 -0.03(-0.04%)
Mar 22, 2024 71.56 71.67 71.02 71.07 7,898,564 -0.47(-0.66%)
Mar 21, 2024 72.33 72.70 71.48 71.54 5,969,762 -0.87(-1.20%)
Mar 20, 2024 71.71 72.41 71.25 72.41 7,470,171 +0.56(+0.78%)
Mar 19, 2024 71.78 72.20 71.63 71.85 9,407,805 +0.15(+0.20%)
Mar 18, 2024 72.12 72.59 71.65 71.70 7,089,414 -0.42(-0.58%)
Mar 15, 2024 72.67 73.07 71.73 72.12 14,267,120 -0.51(-0.70%)
Mar 14, 2024 73.13 73.42 72.25 72.63 8,581,466 -0.94(-1.28%)
Mar 13, 2024 73.14 73.80 72.62 73.57 6,195,428 +0.83(+1.15%)
Mar 12, 2024 72.90 72.99 71.93 72.74 7,282,860 -0.23(-0.32%)
Mar 11, 2024 72.54 73.83 72.50 72.97 7,632,673 +0.19(+0.27%)
Mar 08, 2024 71.65 73.08 71.36 72.78 9,825,441 +1.41(+1.98%)
Mar 07, 2024 70.69 71.77 70.41 71.36 10,221,076 +1.00(+1.42%)
Mar 06, 2024 70.61 71.03 70.25 70.36 6,367,330 -0.35(-0.49%)
Mar 05, 2024 70.14 70.73 69.85 70.71 6,625,739 +0.72(+1.02%)
Mar 04, 2024 70.13 70.34 69.72 70.00 5,935,015 -0.06(-0.08%)
Mar 01, 2024 70.03 70.39 69.79 70.06 5,575,050 +0.20(+0.29%)
Feb 29, 2024 70.45 70.64 69.68 69.85 8,859,520 -0.58(-0.83%)
Feb 28, 2024 70.90 70.97 70.35 70.43 4,379,647 -0.31(-0.44%)
Feb 27, 2024 70.58 70.85 70.36 70.74 6,286,191 +0.07(+0.10%)
Feb 26, 2024 71.21 71.59 70.57 70.67 5,344,193 -0.58(-0.82%)
Feb 23, 2024 70.97 71.92 70.72 71.26 5,752,923 +0.75(+1.06%)
Feb 22, 2024 70.01 70.61 69.59 70.51 7,559,295 -0.41(-0.57%)
Feb 21, 2024 70.25 71.00 70.25 70.92 6,433,940 +1.12(+1.61%)
Feb 20, 2024 69.36 70.46 69.22 69.79 8,127,361 +0.45(+0.64%)
Feb 16, 2024 70.72 70.81 69.14 69.35 13,272,258 -1.73(-2.44%)
Feb 15, 2024 70.76 71.28 70.54 71.08 5,658,426 +0.32(+0.45%)
Feb 14, 2024 70.83 71.53 70.56 70.76 7,728,072 -0.47(-0.67%)
Feb 13, 2024 72.36 72.44 70.69 71.24 8,835,199 -0.89(-1.24%)
Feb 12, 2024 71.12 72.80 70.83 72.13 7,849,412 +0.76(+1.06%)
Feb 09, 2024 71.52 71.81 70.54 71.37 11,063,268 -0.13(-0.18%)
Feb 08, 2024 72.08 72.26 70.75 71.50 9,270,811 -0.60(-0.83%)
Feb 07, 2024 73.83 74.07 71.63 72.10 12,849,271 -3.20(-4.25%)
Feb 06, 2024 74.47 75.44 74.32 75.30 8,378,816 +0.98(+1.32%)
Feb 05, 2024 74.26 74.65 73.64 74.32 6,905,209 -0.24(-0.32%)
Feb 02, 2024 75.19 75.56 74.51 74.56 7,833,131 -1.16(-1.54%)
Feb 01, 2024 75.57 76.13 74.99 75.72 7,945,302 -0.10(-0.13%)
Jan 31, 2024 76.33 76.57 75.58 75.82 7,882,494 -0.35(-0.46%)
Jan 30, 2024 76.34 76.44 75.53 76.17 8,362,674 -0.44(-0.57%)
Jan 29, 2024 77.17 77.51 76.44 76.60 6,797,036 -0.44(-0.57%)
Jan 26, 2024 77.73 78.00 76.92 77.04 5,657,862 -0.69(-0.89%)
Jan 25, 2024 77.58 78.53 77.07 77.73 8,604,064 +0.68(+0.88%)
Jan 24, 2024 77.08 77.41 76.03 77.05 7,806,034 +0.05(+0.06%)
Jan 23, 2024 76.09 77.39 75.95 77.00 8,104,651 +1.02(+1.34%)
Jan 22, 2024 77.99 78.23 74.96 75.98 21,032,554 -8.58(-10.15%)
Jan 19, 2024 83.69 85.12 83.42 84.57 6,606,698 +0.86(+1.03%)
Jan 18, 2024 83.09 83.85 82.67 83.71 6,461,973 -0.08(-0.09%)
Jan 17, 2024 83.15 83.88 82.90 83.78 5,996,078 +0.47(+0.57%)
Jan 16, 2024 83.17 83.41 82.65 83.31 5,304,360 -0.38(-0.45%)
Jan 12, 2024 83.20 83.75 82.97 83.69 6,073,586 +0.96(+1.16%)
Jan 11, 2024 81.69 82.81 81.42 82.73 6,050,718 +0.86(+1.05%)
Jan 10, 2024 81.28 82.29 80.77 81.86 8,650,343 -1.51(-1.81%)
Jan 09, 2024 80.92 83.60 80.59 83.38 7,846,292 +2.01(+2.46%)
Jan 08, 2024 80.28 81.45 79.93 81.37 8,919,068 +0.66(+0.82%)
Jan 05, 2024 81.67 81.88 80.65 80.71 7,606,370 -1.13(-1.38%)
Jan 04, 2024 81.18 82.30 80.83 81.85 6,069,244 +0.97(+1.20%)
Jan 03, 2024 81.04 81.58 80.38 80.88 7,560,974 +0.23(+0.29%)
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.