Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.71 64.27 63.40 64.23 8,570,520 +0.68(+1.07%)
Aug 30, 2021 62.92 63.71 62.79 63.55 5,112,025 +0.64(+1.02%)
Aug 27, 2021 62.93 63.93 62.80 62.90 6,224,742 -0.13(-0.20%)
Aug 26, 2021 63.13 63.86 62.78 63.03 7,441,427 +0.01(+0.02%)
Aug 25, 2021 63.49 63.50 62.58 63.02 5,653,734 -0.74(-1.16%)
Aug 24, 2021 64.09 64.15 63.44 63.76 4,733,595 -0.26(-0.41%)
Aug 23, 2021 64.14 64.46 63.94 64.02 6,069,631 +0.10(+0.15%)
Aug 20, 2021 63.25 64.32 63.04 63.93 6,398,524 +0.68(+1.07%)
Aug 19, 2021 63.19 63.83 63.11 63.25 5,901,966 -0.26(-0.40%)
Aug 18, 2021 64.08 64.72 63.45 63.50 9,218,418 -0.94(-1.47%)
Aug 17, 2021 62.88 64.50 62.66 64.45 10,197,920 +1.16(+1.84%)
Aug 16, 2021 62.89 63.35 62.70 63.28 10,056,470 +0.49(+0.77%)
Aug 13, 2021 62.55 63.00 62.44 62.80 4,942,723 +0.21(+0.34%)
Aug 12, 2021 61.99 62.66 61.54 62.58 6,694,692 +0.95(+1.55%)
Aug 11, 2021 61.22 62.52 61.21 61.63 10,798,900 +0.53(+0.87%)
Aug 10, 2021 60.24 61.13 59.96 61.10 6,764,353 +0.69(+1.14%)
Aug 09, 2021 60.70 61.13 60.10 60.41 5,847,347 -0.28(-0.47%)
Aug 06, 2021 61.01 61.10 60.60 60.70 4,372,064 -0.47(-0.76%)
Aug 05, 2021 61.10 61.18 60.46 61.16 6,268,353 +0.06(+0.10%)
Aug 04, 2021 61.32 61.76 60.92 61.10 7,757,926 -0.52(-0.84%)
Aug 03, 2021 60.58 61.63 60.19 61.62 5,810,843 +1.31(+2.17%)
Aug 02, 2021 60.31 60.58 59.86 60.32 4,807,950 +0.05(+0.09%)
Jul 30, 2021 60.63 60.89 60.01 60.26 10,901,109 -1.36(-2.21%)
Jul 29, 2021 61.99 62.13 61.57 61.62 8,607,724 -0.20(-0.33%)
Jul 28, 2021 60.80 61.91 60.65 61.83 8,042,048 +1.00(+1.64%)
Jul 27, 2021 60.48 60.93 60.26 60.83 6,586,997 +0.16(+0.26%)
Jul 26, 2021 60.84 61.16 60.42 60.67 4,888,865 -0.24(-0.39%)
Jul 23, 2021 60.78 61.19 60.57 60.91 3,993,709 +0.33(+0.54%)
Jul 22, 2021 60.02 60.72 59.85 60.58 3,287,964 +0.21(+0.35%)
Jul 21, 2021 60.85 60.91 60.02 60.37 6,651,470 -0.66(-1.08%)
Jul 20, 2021 60.29 61.57 60.25 61.03 10,575,577 +0.82(+1.36%)
Jul 19, 2021 60.48 60.95 59.71 60.21 6,860,626 -0.35(-0.58%)
Jul 16, 2021 60.35 60.86 60.35 60.56 6,760,026 +0.29(+0.48%)
Jul 15, 2021 59.88 60.35 59.45 60.27 6,942,981 +0.33(+0.54%)
Jul 14, 2021 60.07 60.10 59.50 59.95 6,742,227 -0.07(-0.12%)
Jul 13, 2021 59.86 60.46 59.86 60.02 5,120,257 -0.03(-0.04%)
Jul 12, 2021 60.21 60.94 59.79 60.04 8,297,712 -0.16(-0.26%)
Jul 09, 2021 59.65 60.37 59.53 60.20 7,274,575 +0.47(+0.78%)
Jul 08, 2021 60.06 60.23 59.50 59.73 5,645,110 -0.59(-0.98%)
Jul 07, 2021 60.36 60.39 59.83 60.33 6,903,500 -0.04(-0.07%)
Jul 06, 2021 60.87 60.94 59.99 60.37 6,991,359 -0.79(-1.28%)
Jul 02, 2021 61.14 61.29 60.57 61.15 4,497,959 +0.15(+0.25%)
Jul 01, 2021 60.67 61.22 60.37 61.00 6,191,688 +0.24(+0.39%)
Jun 30, 2021 60.26 60.84 60.02 60.77 6,810,071 +0.82(+1.37%)
Jun 29, 2021 59.72 60.03 59.57 59.95 4,926,840 +0.20(+0.34%)
Jun 28, 2021 60.27 60.57 59.70 59.74 7,456,369 -0.16(-0.27%)
Jun 25, 2021 59.25 60.01 59.02 59.90 9,154,332 +0.62(+1.04%)
Jun 24, 2021 58.92 60.22 58.82 59.28 5,726,909 +0.47(+0.80%)
Jun 23, 2021 59.31 59.35 58.74 58.82 4,811,350 -0.35(-0.60%)
Jun 22, 2021 59.34 59.65 58.93 59.17 5,435,044 -0.26(-0.45%)
Jun 21, 2021 59.12 59.62 58.92 59.43 6,017,790 +0.65(+1.11%)
Jun 18, 2021 59.13 59.28 58.15 58.78 12,991,678 -0.54(-0.91%)
Jun 17, 2021 59.41 59.55 58.68 59.32 7,949,899 -0.10(-0.16%)
Jun 16, 2021 60.20 61.19 59.29 59.42 14,661,608 -0.67(-1.12%)
Jun 15, 2021 60.43 60.45 59.78 60.09 7,313,018 -0.05(-0.09%)
Jun 14, 2021 60.02 60.29 59.54 60.14 6,026,691 +0.08(+0.13%)
Jun 11, 2021 60.38 60.48 59.95 60.06 7,932,960 -0.45(-0.75%)
Jun 10, 2021 60.25 60.88 59.80 60.51 9,932,222 +0.56(+0.93%)
Jun 09, 2021 59.01 60.43 58.97 59.96 9,656,783 +1.00(+1.69%)
Jun 08, 2021 58.90 59.05 58.51 58.96 6,285,083 +0.08(+0.13%)
Jun 07, 2021 59.05 59.36 58.61 58.88 9,003,775 -0.01(-0.01%)
Jun 04, 2021 58.33 59.01 58.11 58.89 7,262,768 +0.83(+1.43%)
Jun 03, 2021 57.61 58.17 57.46 58.06 7,734,354 +0.39(+0.68%)
Jun 02, 2021 57.28 57.95 57.24 57.67 7,525,586 +0.62(+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.