Gilead Sciences (NQ: GILD )

63.00 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 7:12 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 62.49 63.59 62.35 63.01 6,839,259 +0.55(+0.88%)
Mar 01, 2021 61.76 62.63 61.65 62.46 7,328,788 +1.06(+1.73%)
Feb 26, 2021 62.78 62.79 61.39 61.40 10,396,300 -1.39(-2.21%)
Feb 25, 2021 63.77 63.97 62.51 62.79 7,678,100 -0.92(-1.44%)
Feb 24, 2021 63.56 64.23 62.81 63.71 6,529,006 +0.03(+0.05%)
Feb 23, 2021 63.77 64.16 62.78 63.68 8,705,916 -0.43(-0.67%)
Feb 22, 2021 63.93 64.47 63.53 64.11 6,594,100 -0.26(-0.40%)
Feb 19, 2021 65.08 65.22 64.27 64.37 6,054,600 -0.86(-1.32%)
Feb 18, 2021 64.86 65.46 64.33 65.23 6,125,942 +0.13(+0.20%)
Feb 17, 2021 64.33 65.14 63.84 65.10 7,725,421 +0.30(+0.46%)
Feb 16, 2021 66.41 66.60 64.52 64.80 9,751,859 -2.09(-3.12%)
Feb 12, 2021 66.78 67.27 66.36 66.89 3,977,600 -0.03(-0.04%)
Feb 11, 2021 67.20 67.20 66.05 66.92 6,028,232 -0.37(-0.55%)
Feb 10, 2021 67.26 68.32 67.10 67.29 7,664,768 -0.01(-0.01%)
Feb 09, 2021 67.77 67.84 66.85 67.30 6,618,557 -0.67(-0.99%)
Feb 08, 2021 68.50 68.76 67.31 67.97 9,596,426 -0.49(-0.72%)
Feb 05, 2021 67.25 69.36 66.71 68.46 15,068,100 +2.63(+4.00%)
Feb 04, 2021 64.89 65.99 64.44 65.83 7,374,901 +1.31(+2.03%)
Feb 03, 2021 65.21 65.69 64.51 64.52 6,414,179 -0.61(-0.94%)
Feb 02, 2021 65.09 65.97 64.21 65.13 7,743,333 +0.03(+0.05%)
Feb 01, 2021 66.03 66.27 65.06 65.10 6,178,137 -0.50(-0.76%)
Jan 29, 2021 64.49 66.23 64.04 65.60 11,724,000 +0.92(+1.42%)
Jan 28, 2021 65.25 66.24 64.00 64.68 8,081,901 -0.80(-1.22%)
Jan 27, 2021 66.03 66.92 65.08 65.48 9,895,078 -1.22(-1.83%)
Jan 26, 2021 67.72 68.38 66.56 66.70 7,113,892 -1.46(-2.14%)
Jan 25, 2021 66.71 68.26 66.40 68.16 8,441,209 +1.22(+1.82%)
Jan 22, 2021 66.53 67.47 66.24 66.94 4,914,400 -0.04(-0.06%)
Jan 21, 2021 67.74 67.74 66.58 66.98 8,141,814 -1.01(-1.49%)
Jan 20, 2021 67.00 68.09 66.70 67.99 10,124,767 +0.92(+1.37%)
Jan 19, 2021 64.73 68.16 64.60 67.07 18,384,320 +3.74(+5.91%)
Jan 15, 2021 62.30 63.60 62.13 63.33 9,361,900 +0.93(+1.49%)
Jan 14, 2021 61.64 63.13 61.46 62.40 8,694,070 +0.86(+1.40%)
Jan 13, 2021 61.82 62.15 61.44 61.54 6,794,750 -0.54(-0.87%)
Jan 12, 2021 62.66 62.79 61.47 62.08 9,109,598 -0.43(-0.69%)
Jan 11, 2021 63.75 64.18 62.27 62.51 11,316,666 -0.53(-0.84%)
Jan 08, 2021 62.61 63.41 62.51 63.04 8,389,700 +0.52(+0.83%)
Jan 07, 2021 61.90 63.24 61.52 62.52 10,609,694 +0.57(+0.92%)
Jan 06, 2021 59.70 62.08 59.69 61.95 12,216,952 +1.95(+3.25%)
Jan 05, 2021 60.23 60.45 59.62 60.00 13,245,638 -0.11(-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.