Gilead Sciences (NQ: GILD )

96.90 +5.21 (+5.68%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 91.00 91.98 90.50 91.69 8,813,113 +1.47(+1.63%)
Nov 05, 2024 89.64 90.39 89.01 90.22 3,958,528 +0.38(+0.42%)
Nov 04, 2024 89.49 90.71 89.37 89.84 6,123,687 +0.33(+0.37%)
Nov 01, 2024 88.31 89.57 88.19 89.51 6,485,876 +0.69(+0.78%)
Oct 31, 2024 87.94 89.28 87.74 88.82 5,894,589 +0.53(+0.60%)
Oct 30, 2024 87.90 88.37 87.48 88.29 5,845,543 +0.21(+0.24%)
Oct 29, 2024 88.38 88.52 86.81 88.08 6,655,970 -0.68(-0.77%)
Oct 28, 2024 89.24 89.42 88.52 88.76 5,961,749 -0.24(-0.27%)
Oct 25, 2024 89.45 89.74 88.45 89.00 5,735,007 +0.22(+0.25%)
Oct 24, 2024 87.72 89.22 87.61 88.78 7,183,591 +1.55(+1.78%)
Oct 23, 2024 88.15 88.39 87.14 87.23 4,373,395 -0.93(-1.05%)
Oct 22, 2024 85.68 88.36 85.60 88.16 6,302,282 +1.87(+2.17%)
Oct 21, 2024 86.64 87.27 85.92 86.29 4,451,156 -0.43(-0.50%)
Oct 18, 2024 86.79 87.17 86.01 86.72 4,365,084 -0.64(-0.73%)
Oct 17, 2024 86.92 87.65 86.59 87.36 4,287,690 +0.61(+0.70%)
Oct 16, 2024 85.83 86.82 85.83 86.75 3,181,243 +0.93(+1.08%)
Oct 15, 2024 85.18 86.64 84.80 85.82 5,132,702 +0.77(+0.91%)
Oct 14, 2024 84.92 85.34 84.34 85.05 3,493,147 +0.10(+0.12%)
Oct 11, 2024 84.86 84.97 84.17 84.95 3,982,328 +0.28(+0.33%)
Oct 10, 2024 85.83 85.94 84.59 84.67 3,814,832 -1.47(-1.71%)
Oct 09, 2024 85.18 86.84 85.06 86.14 6,181,054 +0.93(+1.09%)
Oct 08, 2024 84.52 85.39 84.32 85.21 4,593,136 +0.78(+0.92%)
Oct 07, 2024 85.05 85.66 84.34 84.43 4,691,542 -0.16(-0.19%)
Oct 04, 2024 84.34 84.96 83.98 84.59 4,054,355 +0.42(+0.50%)
Oct 03, 2024 84.25 84.93 84.01 84.17 4,085,609 -0.57(-0.67%)
Oct 02, 2024 83.33 85.42 83.10 84.74 6,042,368 +0.80(+0.95%)
Oct 01, 2024 83.82 83.98 82.82 83.94 6,618,888 +0.10(+0.12%)
Sep 30, 2024 83.15 84.25 83.14 83.84 5,116,137 +0.23(+0.28%)
Sep 27, 2024 83.23 84.33 83.04 83.61 5,457,064 +0.57(+0.69%)
Sep 26, 2024 82.02 83.12 81.83 83.04 5,653,603 +0.83(+1.01%)
Sep 25, 2024 83.93 83.99 82.15 82.21 8,375,360 -1.58(-1.89%)
Sep 24, 2024 83.79 84.28 83.34 83.79 7,985,128 -0.20(-0.24%)
Sep 23, 2024 84.25 84.46 83.48 83.99 6,474,399 +0.05(+0.06%)
Sep 20, 2024 83.26 83.99 82.75 83.94 24,925,978 +0.04(+0.05%)
Sep 19, 2024 84.39 84.65 83.42 83.90 8,798,194 +0.01(+0.01%)
Sep 18, 2024 83.37 84.52 82.76 83.89 9,200,923 +0.84(+1.01%)
Sep 17, 2024 83.06 83.33 82.38 83.05 7,078,028 -0.11(-0.13%)
Sep 16, 2024 83.00 83.58 82.52 83.16 7,844,820 +0.35(+0.42%)
Sep 13, 2024 81.95 83.17 81.57 82.81 6,530,282 +0.42(+0.51%)
Sep 12, 2024 82.25 84.10 81.22 82.39 11,556,588 +2.20(+2.74%)
Sep 11, 2024 80.39 80.45 78.90 80.19 6,202,226 -0.50(-0.61%)
Sep 10, 2024 78.44 80.80 78.00 80.69 6,933,018 +2.25(+2.87%)
Sep 09, 2024 77.67 79.46 77.63 78.44 5,623,517 +0.45(+0.57%)
Sep 06, 2024 78.38 78.47 77.54 77.99 9,307,171 -0.05(-0.06%)
Sep 05, 2024 78.22 78.59 77.02 78.04 4,345,372 -0.36(-0.45%)
Sep 04, 2024 78.93 79.26 77.99 78.40 4,623,175 -0.56(-0.72%)
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.