Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 62.75 65.62 62.71 65.06 9,792,116 +2.27(+3.62%)
Jun 13, 2024 63.28 63.39 62.73 62.79 6,581,694 -0.77(-1.21%)
Jun 12, 2024 64.21 64.43 63.09 63.56 5,917,367 -0.54(-0.85%)
Jun 11, 2024 63.87 64.11 63.47 64.10 4,705,192 -0.36(-0.55%)
Jun 10, 2024 63.78 64.49 63.26 64.46 11,735,641 +0.54(+0.85%)
Jun 07, 2024 63.05 64.13 62.79 63.92 7,503,615 +0.84(+1.33%)
Jun 06, 2024 63.03 63.51 62.73 63.08 6,162,024 -0.03(-0.05%)
Jun 05, 2024 63.40 63.64 62.54 63.11 6,220,419 -0.28(-0.44%)
Jun 04, 2024 62.77 63.82 62.43 63.38 6,673,806 +0.72(+1.15%)
Jun 03, 2024 63.52 64.10 62.41 62.66 8,665,503 -0.83(-1.31%)
May 31, 2024 61.96 63.52 61.32 63.49 14,696,799 +0.19(+0.30%)
May 30, 2024 62.71 63.56 62.31 63.30 7,210,147 +0.57(+0.91%)
May 29, 2024 62.73 63.14 62.34 62.73 5,678,188 -0.43(-0.69%)
May 28, 2024 64.52 64.76 62.97 63.17 5,661,906 -1.72(-2.65%)
May 24, 2024 65.58 65.63 64.42 64.88 6,044,289 -0.48(-0.74%)
May 23, 2024 66.74 66.81 65.21 65.37 5,693,123 -1.61(-2.40%)
May 22, 2024 66.37 67.07 66.15 66.98 6,302,485 +0.50(+0.76%)
May 21, 2024 66.98 67.08 66.03 66.47 5,770,990 -0.60(-0.90%)
May 20, 2024 66.90 67.21 66.56 67.08 4,777,759 +0.18(+0.27%)
May 17, 2024 67.00 67.00 66.40 66.90 3,623,003 -0.14(-0.21%)
May 16, 2024 66.20 67.15 66.04 67.04 4,889,765 +0.84(+1.27%)
May 15, 2024 67.11 67.16 66.16 66.20 7,624,328 -0.63(-0.95%)
May 14, 2024 67.18 67.54 66.23 66.83 4,409,656 +0.11(+0.16%)
May 13, 2024 65.35 66.77 65.33 66.72 6,819,012 +1.56(+2.40%)
May 10, 2024 63.94 65.40 63.89 65.16 8,840,323 +1.36(+2.14%)
May 09, 2024 64.39 64.43 63.74 63.80 6,118,247 -0.34(-0.52%)
May 08, 2024 64.78 64.82 63.98 64.13 5,212,797 -0.53(-0.82%)
May 07, 2024 64.64 65.34 64.37 64.67 7,407,671 -0.08(-0.12%)
May 06, 2024 64.00 64.77 63.56 64.75 7,275,075 +0.75(+1.17%)
May 03, 2024 64.72 64.74 63.55 64.00 7,918,675 -0.54(-0.84%)
May 02, 2024 64.95 65.00 64.10 64.54 5,639,596 -0.15(-0.23%)
May 01, 2024 64.53 65.09 64.18 64.69 7,320,596 +0.28(+0.43%)
Apr 30, 2024 64.83 64.84 64.03 64.41 7,527,804 -0.73(-1.12%)
Apr 29, 2024 64.51 66.10 64.41 65.14 7,934,742 +0.51(+0.79%)
Apr 26, 2024 64.71 65.55 63.85 64.63 12,534,284 +0.15(+0.23%)
Apr 25, 2024 66.65 67.08 64.30 64.48 15,353,181 -1.79(-2.70%)
Apr 24, 2024 65.77 66.37 65.56 66.27 8,595,146 +0.05(+0.07%)
Apr 23, 2024 66.28 66.86 66.18 66.22 5,304,644 +0.08(+0.12%)
Apr 22, 2024 66.12 66.75 65.93 66.14 5,691,207 +0.19(+0.28%)
Apr 19, 2024 65.45 66.02 65.36 65.95 10,787,690 +0.59(+0.91%)
Apr 18, 2024 66.20 66.21 65.10 65.36 6,520,561 -0.76(-1.15%)
Apr 17, 2024 66.53 66.73 66.08 66.12 5,352,540 -0.38(-0.56%)
Apr 16, 2024 66.98 67.07 66.37 66.49 5,035,981 -0.43(-0.65%)
Apr 15, 2024 67.44 67.63 66.88 66.93 7,809,045 -0.32(-0.47%)
Apr 12, 2024 67.69 67.79 66.80 67.25 5,761,560 -0.57(-0.84%)
Apr 11, 2024 67.63 68.19 67.48 67.82 6,145,849 +0.52(+0.78%)
Apr 10, 2024 68.91 68.91 67.24 67.29 8,080,794 -1.80(-2.60%)
Apr 09, 2024 68.32 69.10 68.27 69.09 6,000,877 +0.51(+0.75%)
Apr 08, 2024 68.21 68.71 68.21 68.58 4,645,361 -0.16(-0.23%)
Apr 05, 2024 68.85 69.16 67.71 68.74 6,680,476 +0.03(+0.04%)
Apr 04, 2024 70.38 70.53 68.55 68.71 7,430,589 -1.32(-1.89%)
Apr 03, 2024 71.13 71.30 69.84 70.03 5,207,658 -1.19(-1.66%)
Apr 02, 2024 71.94 71.97 71.03 71.22 6,213,748 -0.78(-1.08%)
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.