Gilead Sciences (NQ: GILD )

65.11 USD +0.09 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.34 65.34 64.46 64.63 8,816,280 -0.87(-1.33%)
Mar 30, 2021 66.49 66.49 65.13 65.50 5,607,400 -0.69(-1.04%)
Mar 29, 2021 65.00 66.44 64.88 66.19 7,900,504 +0.95(+1.46%)
Mar 26, 2021 64.03 65.29 63.90 65.24 6,017,100 +1.25(+1.95%)
Mar 25, 2021 64.78 64.88 63.53 63.99 7,390,548 -0.36(-0.56%)
Mar 24, 2021 64.36 65.06 64.00 64.35 7,472,649 -0.15(-0.23%)
Mar 23, 2021 65.34 65.46 64.28 64.50 6,571,591 -1.03(-1.57%)
Mar 22, 2021 64.05 65.66 63.86 65.53 6,767,708 +1.07(+1.66%)
Mar 19, 2021 64.26 64.65 63.59 64.46 15,230,300 +0.38(+0.59%)
Mar 18, 2021 63.62 64.98 63.62 64.08 7,442,702 -0.34(-0.53%)
Mar 17, 2021 63.97 64.64 63.45 64.42 7,853,288 +0.41(+0.64%)
Mar 16, 2021 63.24 64.20 63.15 64.01 7,375,002 +0.94(+1.49%)
Mar 15, 2021 62.35 63.17 61.87 63.07 8,780,494 +1.51(+2.45%)
Mar 12, 2021 62.49 62.59 61.49 61.56 11,561,000 -1.53(-2.43%)
Mar 11, 2021 63.51 64.04 63.01 63.09 9,933,877 -0.82(-1.28%)
Mar 10, 2021 64.68 64.80 63.60 63.91 7,589,740 -0.42(-0.65%)
Mar 09, 2021 65.51 66.65 64.27 64.33 8,966,084 -0.42(-0.65%)
Mar 08, 2021 64.51 66.66 63.96 64.75 10,637,868 +0.13(+0.20%)
Mar 05, 2021 63.42 64.75 63.30 64.62 9,761,400 +1.39(+2.20%)
Mar 04, 2021 62.80 64.54 62.53 63.23 15,837,910 +0.48(+0.76%)
Mar 03, 2021 62.79 63.32 62.17 62.75 7,071,110 -0.26(-0.41%)
Mar 02, 2021 62.49 63.59 62.35 63.01 6,839,259 +0.55(+0.88%)
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.