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 (%)
Apr 30, 2021 54.55 55.98 54.10 55.43 14,878,490 -0.32(-0.58%)
Apr 29, 2021 56.44 56.44 55.31 55.76 10,571,840 -0.52(-0.93%)
Apr 28, 2021 56.50 56.51 55.76 56.28 9,000,227 -0.20(-0.36%)
Apr 27, 2021 57.59 57.64 56.44 56.48 8,333,824 -0.95(-1.66%)
Apr 26, 2021 57.16 57.54 56.80 57.43 7,860,073 +0.24(+0.43%)
Apr 23, 2021 57.20 57.38 56.66 57.19 6,255,647 -0.14(-0.24%)
Apr 22, 2021 58.06 58.09 57.23 57.33 7,427,376 -1.00(-1.72%)
Apr 21, 2021 58.11 58.44 57.97 58.33 6,390,014 +0.36(+0.62%)
Apr 20, 2021 57.47 58.17 57.04 57.97 5,711,078 +0.38(+0.65%)
Apr 19, 2021 58.25 58.51 57.28 57.60 8,246,447 -0.80(-1.38%)
Apr 16, 2021 57.66 58.59 57.52 58.40 8,834,668 +0.96(+1.67%)
Apr 15, 2021 56.51 57.97 56.51 57.44 6,451,778 +0.41(+0.72%)
Apr 14, 2021 56.74 57.79 56.62 57.03 6,473,351 +0.36(+0.63%)
Apr 13, 2021 56.29 56.96 56.03 56.67 7,031,972 +0.20(+0.36%)
Apr 12, 2021 56.82 56.86 56.20 56.47 5,618,954 -0.39(-0.69%)
Apr 09, 2021 56.61 56.99 56.10 56.86 6,696,247 +0.08(+0.14%)
Apr 08, 2021 57.73 57.86 56.61 56.79 7,759,997 -0.51(-0.88%)
Apr 07, 2021 57.71 57.93 56.96 57.29 5,931,550 -0.55(-0.95%)
Apr 06, 2021 57.64 58.08 57.44 57.84 6,535,723 -0.10(-0.17%)
Apr 05, 2021 57.82 58.10 57.23 57.94 6,950,230 -0.09(-0.15%)
Apr 01, 2021 57.42 58.38 57.14 58.03 12,038,749 +1.58(+2.80%)
Mar 31, 2021 57.06 57.06 56.30 56.44 10,094,728 -0.76(-1.33%)
Mar 30, 2021 58.07 58.07 56.88 57.20 6,420,529 -0.60(-1.04%)
Mar 29, 2021 56.77 58.03 56.66 57.81 9,046,156 +0.83(+1.46%)
Mar 26, 2021 55.92 57.02 55.81 56.98 6,889,639 +1.09(+1.95%)
Mar 25, 2021 56.58 56.66 55.48 55.89 8,462,251 -0.31(-0.56%)
Mar 24, 2021 56.21 56.82 55.89 56.20 8,556,257 -0.13(-0.23%)
Mar 23, 2021 57.06 57.17 56.14 56.33 7,524,537 -0.90(-1.57%)
Mar 22, 2021 55.94 57.34 55.77 57.23 7,749,093 +0.93(+1.66%)
Mar 19, 2021 56.12 56.46 55.54 56.30 17,438,846 +0.33(+0.59%)
Mar 18, 2021 55.56 56.75 55.56 55.96 8,521,968 -0.30(-0.53%)
Mar 17, 2021 55.87 56.45 55.41 56.26 8,992,093 +0.36(+0.64%)
Mar 16, 2021 55.23 56.07 55.15 55.90 8,444,451 +0.82(+1.49%)
Mar 15, 2021 54.45 55.17 54.03 55.08 10,053,753 +1.32(+2.45%)
Mar 12, 2021 54.58 54.66 53.70 53.76 13,237,460 -0.72(-1.31%)
Mar 11, 2021 54.84 55.30 54.41 54.48 11,503,849 -0.71(-1.28%)
Mar 10, 2021 55.85 55.96 54.92 55.19 8,789,240 -0.36(-0.65%)
Mar 09, 2021 56.57 57.55 55.50 55.55 10,383,104 -0.36(-0.65%)
Mar 08, 2021 55.71 57.56 55.23 55.91 12,319,101 +0.11(+0.20%)
Mar 05, 2021 54.76 55.91 54.66 55.80 11,304,114 +1.20(+2.20%)
Mar 04, 2021 54.23 55.73 54.00 54.60 18,340,970 +0.41(+0.76%)
Mar 03, 2021 54.22 54.68 53.69 54.19 8,188,644 -0.22(-0.41%)
Mar 02, 2021 53.96 54.91 53.84 54.41 7,920,151 +0.47(+0.88%)
Mar 01, 2021 53.33 54.08 53.24 53.94 8,487,046 +0.92(+1.73%)
Feb 26, 2021 54.21 54.22 53.01 53.02 12,039,355 -1.20(-2.21%)
Feb 25, 2021 55.07 55.24 53.98 54.22 8,891,564 -0.79(-1.44%)
Feb 24, 2021 54.89 55.46 54.24 55.02 7,560,865 +0.03(+0.05%)
Feb 23, 2021 55.07 55.40 54.21 54.99 10,081,819 -0.37(-0.67%)
Feb 22, 2021 55.21 55.67 54.86 55.36 7,636,246 -0.22(-0.40%)
Feb 19, 2021 56.20 56.32 55.50 55.59 7,011,482 -0.74(-1.32%)
Feb 18, 2021 56.01 56.53 55.55 56.33 7,094,099 +0.11(+0.20%)
Feb 17, 2021 55.55 56.25 55.13 56.22 8,946,364 +0.26(+0.46%)
Feb 16, 2021 57.35 57.51 55.71 55.96 11,293,065 -1.80(-3.12%)
Feb 12, 2021 57.67 58.09 57.30 57.76 4,606,229 -0.03(-0.04%)
Feb 11, 2021 58.03 58.03 57.04 57.79 6,980,947 -0.32(-0.55%)
Feb 10, 2021 58.08 59.00 57.94 58.11 8,876,125 -0.01(-0.01%)
Feb 09, 2021 58.52 58.58 57.73 58.12 7,664,568 -0.58(-0.99%)
Feb 08, 2021 59.15 59.38 58.12 58.69 11,113,067 -0.42(-0.72%)
Feb 05, 2021 58.07 59.89 57.61 59.12 17,449,496 +2.27(+4.00%)
Feb 04, 2021 56.03 56.98 55.65 56.85 8,540,331 +1.13(+2.03%)
Feb 03, 2021 56.31 56.73 55.71 55.71 7,427,890 -0.53(-0.94%)
Feb 02, 2021 56.21 56.97 55.45 56.24 8,967,107 +0.03(+0.05%)
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.