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 (%)
May 29, 2020 64.24 66.23 63.26 65.99 28,757,604 +2.13(+3.33%)
May 28, 2020 63.58 64.58 63.51 63.86 12,400,807 +0.36(+0.56%)
May 27, 2020 61.37 63.57 61.37 63.50 13,857,876 +1.46(+2.35%)
May 26, 2020 62.72 62.99 61.39 62.04 14,510,677 -0.14(-0.22%)
May 22, 2020 61.97 62.31 61.65 62.18 7,393,390 -0.14(-0.22%)
May 21, 2020 62.29 62.68 61.80 62.32 8,479,855 -0.33(-0.53%)
May 20, 2020 61.73 62.82 61.65 62.65 15,829,502 +1.31(+2.14%)
May 19, 2020 62.46 63.46 61.30 61.33 16,674,915 -2.05(-3.24%)
May 18, 2020 64.83 64.86 62.62 63.38 19,581,054 -1.27(-1.97%)
May 15, 2020 64.83 65.16 63.97 64.66 14,567,282 -0.82(-1.26%)
May 14, 2020 64.90 65.97 64.29 65.48 12,628,817 +0.14(+0.22%)
May 13, 2020 67.23 67.28 65.20 65.33 13,159,076 -0.75(-1.14%)
May 12, 2020 68.01 68.23 66.06 66.09 14,302,085 -2.42(-3.53%)
May 11, 2020 65.94 68.61 65.81 68.51 15,724,189 +2.81(+4.27%)
May 08, 2020 65.93 66.50 65.17 65.70 12,448,835 -0.10(-0.15%)
May 07, 2020 66.05 66.50 65.12 65.80 15,904,177 +0.12(+0.18%)
May 06, 2020 66.89 67.28 65.50 65.68 14,834,415 -1.42(-2.11%)
May 05, 2020 67.26 67.68 66.56 67.10 17,593,784 -0.94(-1.38%)
May 04, 2020 69.20 69.32 67.14 68.04 22,622,140 +0.25(+0.38%)
May 01, 2020 68.84 69.01 65.81 67.78 40,689,480 -3.43(-4.82%)
Apr 30, 2020 72.46 72.63 68.95 71.22 46,304,100 +0.73(+1.03%)
Apr 29, 2020 71.19 72.07 67.87 70.49 92,118,336 +3.79(+5.68%)
Apr 28, 2020 67.73 67.89 66.20 66.70 11,522,030 -1.04(-1.54%)
Apr 27, 2020 67.74 68.17 66.33 67.74 17,258,958 +0.22(+0.33%)
Apr 24, 2020 65.37 67.95 64.65 67.52 28,827,312 +1.49(+2.26%)
Apr 23, 2020 69.67 71.22 63.08 66.03 77,144,112 -2.91(-4.22%)
Apr 22, 2020 67.47 69.15 66.82 68.94 16,489,685 +2.36(+3.54%)
Apr 21, 2020 68.04 69.73 66.35 66.58 23,552,098 -2.31(-3.36%)
Apr 20, 2020 70.36 72.22 68.38 68.90 36,552,164 -2.31(-3.25%)
Apr 17, 2020 72.21 72.74 68.68 71.21 111,281,120 +6.32(+9.73%)
Apr 16, 2020 63.45 65.25 63.12 64.89 23,549,924 +1.62(+2.56%)
Apr 15, 2020 64.57 64.94 63.14 63.27 13,432,722 -2.65(-4.01%)
Apr 14, 2020 64.05 66.00 63.88 65.92 16,956,108 +2.09(+3.28%)
Apr 13, 2020 64.27 64.44 62.49 63.83 19,147,282 +1.50(+2.41%)
Apr 09, 2020 63.05 63.25 61.85 62.32 15,121,987 -1.25(-1.97%)
Apr 08, 2020 63.36 63.70 62.38 63.58 14,394,007 +0.27(+0.43%)
Apr 07, 2020 65.54 65.86 61.47 63.31 23,484,402 -2.59(-3.94%)
Apr 06, 2020 67.18 67.53 64.33 65.90 22,524,276 -0.41(-0.61%)
Apr 03, 2020 65.63 67.38 64.74 66.31 22,907,316 +1.04(+1.60%)
Apr 02, 2020 60.88 65.69 60.52 65.27 24,151,682 +3.79(+6.16%)
Apr 01, 2020 63.01 63.07 61.04 61.48 14,355,628 -1.91(-3.01%)
Mar 31, 2020 64.39 64.72 62.56 63.38 14,290,731 -0.99(-1.54%)
Mar 30, 2020 63.88 64.79 62.65 64.38 18,783,224 +2.61(+4.23%)
Mar 27, 2020 62.49 63.92 60.97 61.77 19,486,616 -0.86(-1.37%)
Mar 26, 2020 59.26 62.66 59.14 62.62 21,655,954 +3.56(+6.03%)
Mar 25, 2020 62.63 63.16 58.79 59.06 28,451,308 -3.65(-5.81%)
Mar 24, 2020 63.70 64.29 61.14 62.71 24,287,030 +1.14(+1.86%)
Mar 23, 2020 63.84 63.84 58.38 61.56 23,425,314 -0.55(-0.89%)
Mar 20, 2020 67.40 69.18 61.19 62.11 41,411,316 -4.49(-6.73%)
Mar 19, 2020 68.66 72.89 66.38 66.60 54,558,628 -0.74(-1.10%)
Mar 18, 2020 62.41 67.83 61.87 67.34 41,191,848 +4.15(+6.58%)
Mar 17, 2020 59.35 64.50 58.50 63.18 33,982,736 +6.17(+10.83%)
Mar 16, 2020 57.01 61.72 54.61 57.01 31,554,992 -2.98(-4.96%)
Mar 13, 2020 60.98 61.04 57.23 59.98 35,520,924 +1.84(+3.16%)
Mar 12, 2020 59.72 61.77 57.55 58.14 31,058,520 -3.76(-6.08%)
Mar 11, 2020 62.08 63.32 61.14 61.91 38,137,276 +1.14(+1.88%)
Mar 10, 2020 63.43 63.47 57.78 60.77 32,808,682 -0.99(-1.61%)
Mar 09, 2020 65.45 65.68 61.40 61.76 39,071,792 -5.63(-8.35%)
Mar 06, 2020 63.27 67.53 63.09 67.39 37,742,864 +3.44(+5.37%)
Mar 05, 2020 63.00 65.10 62.61 63.95 27,018,602 +0.10(+0.16%)
Mar 04, 2020 62.92 63.85 60.98 63.85 28,246,040 +1.51(+2.43%)
Mar 03, 2020 62.39 62.85 60.07 62.34 29,121,692 -1.00(-1.58%)
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.