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 (%)
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 5,972,695 -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 5,261,571 -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%)
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.