Gilead Sciences (NQ: GILD )

65.48 USD -1.22 (-1.83%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 66.03 66.92 65.08 65.48 9,895,078 -1.22(-1.83%)
Jan 26, 2021 67.72 68.38 66.56 66.70 7,113,892 -1.46(-2.14%)
Jan 25, 2021 66.71 68.26 66.40 68.16 8,441,209 +1.22(+1.82%)
Jan 22, 2021 66.53 67.47 66.24 66.94 4,914,400 -0.04(-0.06%)
Jan 21, 2021 67.74 67.74 66.58 66.98 8,141,814 -1.01(-1.49%)
Jan 20, 2021 67.00 68.09 66.70 67.99 10,124,767 +0.92(+1.37%)
Jan 19, 2021 64.73 68.16 64.60 67.07 18,384,320 +3.74(+5.91%)
Jan 15, 2021 62.30 63.60 62.13 63.33 9,361,900 +0.93(+1.49%)
Jan 14, 2021 61.64 63.13 61.46 62.40 8,694,070 +0.86(+1.40%)
Jan 13, 2021 61.82 62.15 61.44 61.54 6,794,750 -0.54(-0.87%)
Jan 12, 2021 62.66 62.79 61.47 62.08 9,109,598 -0.43(-0.69%)
Jan 11, 2021 63.75 64.18 62.27 62.51 11,316,666 -0.53(-0.84%)
Jan 08, 2021 62.61 63.41 62.51 63.04 8,389,700 +0.52(+0.83%)
Jan 07, 2021 61.90 63.24 61.52 62.52 10,609,694 +0.57(+0.92%)
Jan 06, 2021 59.70 62.08 59.69 61.95 12,216,952 +1.95(+3.25%)
Jan 05, 2021 60.23 60.45 59.62 60.00 13,245,638 -0.11(-0.18%)
Jan 04, 2021 58.67 60.16 57.93 60.11 15,515,533 +1.85(+3.18%)
Dec 31, 2020 58.26 58.26 58.26 8,827,436 +1.61(+2.84%)
Dec 30, 2020 57.00 57.24 56.56 56.65 8,827,436 -0.18(-0.32%)
Dec 29, 2020 56.96 57.67 56.71 56.83 7,618,268 -0.06(-0.11%)
Dec 28, 2020 57.04 57.64 56.70 56.89 8,210,427 -0.18(-0.32%)
Dec 24, 2020 57.33 57.41 56.96 57.07 3,441,300 -0.31(-0.54%)
Dec 23, 2020 56.90 57.62 56.90 57.38 8,492,569 +0.38(+0.67%)
Dec 22, 2020 58.22 58.32 56.81 57.00 14,963,778 -1.54(-2.63%)
Dec 21, 2020 58.45 58.61 57.70 58.54 12,134,683 -0.54(-0.91%)
Dec 18, 2020 59.18 59.18 58.53 59.08 22,195,800 +0.01(+0.02%)
Dec 17, 2020 58.93 59.28 58.61 59.07 9,465,171 +0.13(+0.22%)
Dec 16, 2020 59.31 59.47 58.69 58.94 8,782,764 -0.49(-0.82%)
Dec 15, 2020 59.82 60.07 59.26 59.43 8,073,902 -0.41(-0.69%)
Dec 14, 2020 60.39 60.42 59.75 59.84 12,230,929 -0.92(-1.51%)
Dec 11, 2020 60.22 60.81 60.09 60.76 7,845,100 +0.31(+0.51%)
Dec 10, 2020 60.66 60.90 60.13 60.45 7,233,868 -0.37(-0.61%)
Dec 09, 2020 61.17 61.40 60.47 60.82 7,228,305 -0.35(-0.57%)
Dec 08, 2020 60.56 61.25 60.53 61.17 6,181,194 +0.34(+0.56%)
Dec 07, 2020 61.67 61.70 60.41 60.83 7,395,236 -0.73(-1.19%)
Dec 04, 2020 60.82 61.67 60.70 61.56 7,232,300 +0.70(+1.15%)
Dec 03, 2020 61.05 61.53 60.55 60.86 7,365,698 -0.27(-0.44%)
Dec 02, 2020 61.07 61.87 60.96 61.13 6,467,174 +0.01(+0.02%)
Dec 01, 2020 60.82 61.97 60.80 61.12 9,620,114 +0.45(+0.74%)
Nov 30, 2020 59.76 60.79 59.64 60.67 16,313,136 +0.64(+1.07%)
Nov 27, 2020 59.64 60.06 59.28 60.03 5,040,600 +0.53(+0.89%)
Nov 25, 2020 60.18 60.44 59.47 59.50 8,336,100 -0.75(-1.24%)
Nov 24, 2020 59.63 60.98 59.59 60.25 7,827,258 +0.36(+0.60%)
Nov 23, 2020 60.07 60.28 59.37 59.89 8,683,968 -0.22(-0.37%)
Nov 20, 2020 59.60 60.26 59.48 60.11 9,445,000 -0.52(-0.86%)
Nov 19, 2020 60.50 60.96 59.90 60.63 7,431,412 -0.27(-0.44%)
Nov 18, 2020 61.04 61.64 60.56 60.90 8,881,134 -0.07(-0.11%)
Nov 17, 2020 60.80 61.05 60.37 60.97 5,487,153 -0.12(-0.20%)
Nov 16, 2020 60.26 61.30 60.25 61.09 6,965,270 +0.51(+0.83%)
Nov 13, 2020 59.96 60.97 59.77 60.58 6,745,300 +0.60(+1.01%)
Nov 12, 2020 59.90 59.99 58.92 59.98 9,226,215 -0.12(-0.20%)
Nov 11, 2020 60.93 61.12 59.56 60.10 7,333,793 -0.52(-0.86%)
Nov 10, 2020 58.44 61.45 58.18 60.62 10,522,251 +1.57(+2.66%)
Nov 09, 2020 59.40 60.37 58.99 59.05 10,792,580 -0.02(-0.03%)
Nov 06, 2020 59.42 59.50 58.72 59.07 7,209,700 -0.56(-0.94%)
Nov 05, 2020 60.34 60.47 59.20 59.63 7,515,110 -0.24(-0.40%)
Nov 04, 2020 59.39 61.19 59.37 59.87 12,928,867 +1.04(+1.77%)
Nov 03, 2020 58.82 59.39 58.40 58.83 6,588,008 +0.30(+0.51%)
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.