Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.77 57.77 56.99 57.14 9,972,264 -0.77(-1.33%)
Mar 30, 2021 58.78 58.78 57.58 57.91 6,342,638 -0.61(-1.04%)
Mar 29, 2021 57.47 58.74 57.36 58.52 8,936,412 +0.84(+1.46%)
Mar 26, 2021 56.61 57.72 56.49 57.68 6,806,057 +1.11(+1.95%)
Mar 25, 2021 57.27 57.36 56.17 56.57 8,359,591 -0.32(-0.56%)
Mar 24, 2021 56.90 57.52 56.58 56.89 8,452,457 -0.13(-0.23%)
Mar 23, 2021 57.77 57.87 56.83 57.02 7,433,253 -0.91(-1.57%)
Mar 22, 2021 56.63 58.05 56.46 57.93 7,655,084 +0.95(+1.66%)
Mar 19, 2021 56.81 57.16 56.22 56.99 17,227,284 +0.34(+0.59%)
Mar 18, 2021 56.25 57.45 56.25 56.65 8,418,583 -0.30(-0.53%)
Mar 17, 2021 56.55 57.15 56.09 56.95 8,883,005 +0.36(+0.64%)
Mar 16, 2021 55.91 56.76 55.83 56.59 8,342,006 +0.83(+1.49%)
Mar 15, 2021 55.12 55.85 54.70 55.76 9,931,785 +1.33(+2.45%)
Mar 12, 2021 55.25 55.33 54.36 54.42 13,076,869 -0.72(-1.31%)
Mar 11, 2021 55.52 55.98 55.08 55.15 11,364,289 -0.72(-1.28%)
Mar 10, 2021 56.54 56.64 55.59 55.87 8,682,612 -0.37(-0.65%)
Mar 09, 2021 57.26 58.26 56.18 56.23 10,257,140 -0.37(-0.65%)
Mar 08, 2021 56.39 58.27 55.91 56.60 12,169,650 +0.11(+0.20%)
Mar 05, 2021 55.44 56.60 55.33 56.49 11,166,977 +1.22(+2.20%)
Mar 04, 2021 54.90 56.42 54.66 55.27 18,118,464 +0.42(+0.76%)
Mar 03, 2021 54.89 55.35 54.34 54.85 8,089,302 -0.23(-0.41%)
Mar 02, 2021 54.62 55.59 54.50 55.08 7,824,066 +0.48(+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.