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 (%)
Jun 30, 2021 61.00 61.58 60.75 61.51 6,727,455 +0.83(+1.37%)
Jun 29, 2021 60.45 60.77 60.30 60.68 4,867,070 +0.21(+0.34%)
Jun 28, 2021 61.01 61.32 60.43 60.48 7,365,912 -0.16(-0.27%)
Jun 25, 2021 59.98 60.74 59.74 60.64 9,043,276 +0.63(+1.04%)
Jun 24, 2021 59.65 60.96 59.54 60.01 5,657,432 +0.47(+0.80%)
Jun 23, 2021 60.04 60.07 59.46 59.54 4,752,981 -0.36(-0.60%)
Jun 22, 2021 60.07 60.39 59.65 59.90 5,369,109 -0.27(-0.45%)
Jun 21, 2021 59.84 60.36 59.65 60.16 5,944,785 +0.66(+1.11%)
Jun 18, 2021 59.85 60.01 58.86 59.50 12,834,069 -0.54(-0.91%)
Jun 17, 2021 60.14 60.28 59.40 60.05 7,853,454 -0.10(-0.16%)
Jun 16, 2021 60.94 61.94 60.02 60.15 14,483,740 -0.68(-1.12%)
Jun 15, 2021 61.17 61.19 60.51 60.83 7,224,299 -0.05(-0.09%)
Jun 14, 2021 60.75 61.03 60.27 60.88 5,953,578 +0.08(+0.13%)
Jun 11, 2021 61.13 61.22 60.69 60.80 7,836,721 -0.46(-0.75%)
Jun 10, 2021 60.99 61.62 60.53 61.26 9,811,728 +0.57(+0.93%)
Jun 09, 2021 59.74 61.17 59.69 60.69 9,539,631 +1.01(+1.69%)
Jun 08, 2021 59.62 59.77 59.22 59.68 6,208,835 +0.08(+0.13%)
Jun 07, 2021 59.77 60.09 59.33 59.60 8,894,546 -0.01(-0.01%)
Jun 04, 2021 59.05 59.74 58.83 59.61 7,174,660 +0.84(+1.43%)
Jun 03, 2021 58.31 58.88 58.17 58.77 7,640,525 +0.40(+0.68%)
Jun 02, 2021 57.99 58.66 57.94 58.38 7,434,289 +0.63(+1.09%)
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.