Gilead Sciences (NQ: GILD )

73.38 +0.36 (+0.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.77 57.77 56.99 57.14 9,972,264 -0.77(-1.33%)
Mar 30, 2021 58.78 58.78 57.58 57.91 6,342,638 -0.61(-1.04%)
Mar 29, 2021 57.47 58.74 57.36 58.52 8,936,412 +0.84(+1.46%)
Mar 26, 2021 56.61 57.72 56.49 57.68 6,806,057 +1.11(+1.95%)
Mar 25, 2021 57.27 57.36 56.17 56.57 8,359,591 -0.32(-0.56%)
Mar 24, 2021 56.90 57.52 56.58 56.89 8,452,457 -0.13(-0.23%)
Mar 23, 2021 57.77 57.87 56.83 57.02 7,433,253 -0.91(-1.57%)
Mar 22, 2021 56.63 58.05 56.46 57.93 7,655,084 +0.95(+1.66%)
Mar 19, 2021 56.81 57.16 56.22 56.99 17,227,284 +0.34(+0.59%)
Mar 18, 2021 56.25 57.45 56.25 56.65 8,418,583 -0.30(-0.53%)
Mar 17, 2021 56.55 57.15 56.09 56.95 8,883,005 +0.36(+0.64%)
Mar 16, 2021 55.91 56.76 55.83 56.59 8,342,006 +0.83(+1.49%)
Mar 15, 2021 55.12 55.85 54.70 55.76 9,931,785 +1.33(+2.45%)
Mar 12, 2021 55.25 55.33 54.36 54.42 13,076,869 -0.72(-1.31%)
Mar 11, 2021 55.52 55.98 55.08 55.15 11,364,289 -0.72(-1.28%)
Mar 10, 2021 56.54 56.64 55.59 55.87 8,682,612 -0.37(-0.65%)
Mar 09, 2021 57.26 58.26 56.18 56.23 10,257,140 -0.37(-0.65%)
Mar 08, 2021 56.39 58.27 55.91 56.60 12,169,650 +0.11(+0.20%)
Mar 05, 2021 55.44 56.60 55.33 56.49 11,166,977 +1.22(+2.20%)
Mar 04, 2021 54.90 56.42 54.66 55.27 18,118,464 +0.42(+0.76%)
Mar 03, 2021 54.89 55.35 54.34 54.85 8,089,302 -0.23(-0.41%)
Mar 02, 2021 54.62 55.59 54.50 55.08 7,824,066 +0.48(+0.88%)
Mar 01, 2021 53.99 54.75 53.89 54.60 8,384,084 +0.93(+1.73%)
Feb 26, 2021 54.88 54.89 53.66 53.67 11,893,298 -1.22(-2.21%)
Feb 25, 2021 55.74 55.92 54.64 54.89 8,783,695 -0.80(-1.44%)
Feb 24, 2021 55.56 56.15 54.90 55.69 7,469,139 +0.03(+0.05%)
Feb 23, 2021 55.74 56.08 54.88 55.66 9,959,510 -0.38(-0.67%)
Feb 22, 2021 55.88 56.36 55.53 56.04 7,543,606 -0.23(-0.40%)
Feb 19, 2021 56.89 57.01 56.18 56.27 6,926,422 -0.75(-1.32%)
Feb 18, 2021 56.70 57.22 56.23 57.02 7,008,037 +0.11(+0.20%)
Feb 17, 2021 56.23 56.94 55.80 56.91 8,837,830 +0.26(+0.46%)
Feb 16, 2021 58.05 58.22 56.40 56.64 11,156,062 -1.83(-3.12%)
Feb 12, 2021 58.37 58.80 58.01 58.47 4,550,348 -0.03(-0.04%)
Feb 11, 2021 58.74 58.74 57.74 58.50 6,896,257 -0.32(-0.55%)
Feb 10, 2021 58.79 59.72 58.65 58.82 8,768,444 -0.01(-0.01%)
Feb 09, 2021 59.24 59.30 58.44 58.83 7,571,585 -0.59(-0.99%)
Feb 08, 2021 59.88 60.11 58.84 59.41 10,978,247 -0.43(-0.72%)
Feb 05, 2021 58.79 60.63 58.31 59.84 17,237,806 +2.30(+4.00%)
Feb 04, 2021 56.72 57.68 56.33 57.54 8,436,723 +1.15(+2.03%)
Feb 03, 2021 57.00 57.42 56.39 56.40 7,337,778 -0.53(-0.94%)
Feb 02, 2021 56.90 57.67 56.13 56.93 8,858,321 +0.03(+0.05%)
Feb 01, 2021 57.72 57.93 56.87 56.91 7,067,747 -0.44(-0.76%)
Jan 29, 2021 56.37 57.89 55.98 57.34 13,412,178 +0.80(+1.42%)
Jan 28, 2021 57.04 57.90 55.94 56.54 9,245,641 -0.70(-1.22%)
Jan 27, 2021 57.72 58.50 56.89 57.24 11,319,903 -1.07(-1.83%)
Jan 26, 2021 59.20 59.77 58.18 58.30 8,142,365 -1.28(-2.14%)
Jan 25, 2021 58.31 59.67 58.04 59.58 9,656,687 +1.07(+1.82%)
Jan 22, 2021 58.16 58.98 57.90 58.51 5,622,041 -0.04(-0.06%)
Jan 21, 2021 59.21 59.21 58.20 58.55 9,314,181 -0.88(-1.49%)
Jan 20, 2021 58.57 59.52 58.30 59.43 11,582,666 +0.80(+1.37%)
Jan 19, 2021 56.58 59.58 56.47 58.63 21,031,540 +3.27(+5.91%)
Jan 15, 2021 54.46 55.59 54.31 55.36 10,709,951 +0.81(+1.49%)
Jan 14, 2021 53.88 55.18 53.72 54.55 9,945,958 +0.75(+1.40%)
Jan 13, 2021 54.04 54.33 53.71 53.79 7,773,148 -0.47(-0.87%)
Jan 12, 2021 54.77 54.89 53.73 54.27 10,421,319 -0.38(-0.69%)
Jan 11, 2021 55.73 56.10 54.43 54.64 12,946,191 -0.46(-0.84%)
Jan 08, 2021 54.73 55.43 54.64 55.11 9,597,761 +0.45(+0.83%)
Jan 07, 2021 54.11 55.28 53.78 54.65 12,137,419 +0.50(+0.92%)
Jan 06, 2021 52.19 54.27 52.18 54.15 13,976,111 +1.70(+3.25%)
Jan 05, 2021 52.65 52.84 52.12 52.45 15,152,922 -0.10(-0.18%)
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.