Skip to main content

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 (%)
Oct 31, 2023 76.11 77.21 75.98 77.04 4,775,180 +0.76(+0.99%)
Oct 30, 2023 75.45 76.50 75.43 76.29 4,896,527 +1.13(+1.50%)
Oct 27, 2023 76.89 77.00 74.88 75.16 6,155,178 -1.84(-2.39%)
Oct 26, 2023 77.01 77.44 76.16 77.00 4,720,355 +0.11(+0.14%)
Oct 25, 2023 76.42 77.10 75.95 76.89 5,248,037 +0.24(+0.31%)
Oct 24, 2023 76.11 77.04 75.81 76.66 5,530,343 +0.58(+0.76%)
Oct 23, 2023 76.22 76.49 75.70 76.08 4,128,400 -0.24(-0.31%)
Oct 20, 2023 77.24 77.58 76.26 76.32 5,284,453 -0.63(-0.82%)
Oct 19, 2023 77.56 78.35 76.74 76.94 5,671,595 -1.21(-1.54%)
Oct 18, 2023 78.94 79.17 78.01 78.15 6,913,745 -0.79(-1.01%)
Oct 17, 2023 77.68 79.52 77.11 78.94 10,808,397 +1.26(+1.62%)
Oct 16, 2023 76.26 77.93 76.24 77.69 7,093,587 +1.52(+2.00%)
Oct 13, 2023 75.72 76.37 75.50 76.17 5,761,841 +0.87(+1.16%)
Oct 12, 2023 75.41 75.64 74.83 75.30 4,116,501 -0.20(-0.26%)
Oct 11, 2023 74.80 75.54 74.56 75.49 4,520,351 +0.97(+1.30%)
Oct 10, 2023 73.63 75.00 73.35 74.52 5,138,197 +0.89(+1.21%)
Oct 09, 2023 73.35 73.90 72.82 73.63 3,459,986 +0.31(+0.43%)
Oct 06, 2023 73.04 73.58 72.50 73.31 4,725,408 +0.04(+0.05%)
Oct 05, 2023 73.25 73.60 72.73 73.28 4,874,920 -0.04(-0.05%)
Oct 04, 2023 71.90 73.39 71.85 73.31 4,799,207 +1.44(+2.01%)
Oct 03, 2023 71.81 72.46 71.48 71.87 6,193,455 -0.81(-1.12%)
Oct 02, 2023 73.57 73.61 71.76 72.69 4,668,015 -0.82(-1.12%)
Sep 29, 2023 74.07 74.31 73.16 73.51 4,288,052 -0.47(-0.64%)
Sep 28, 2023 74.34 74.60 73.78 73.98 3,550,799 -0.13(-0.17%)
Sep 27, 2023 74.23 74.60 73.70 74.11 4,529,463 +0.02(+0.03%)
Sep 26, 2023 73.97 74.82 73.88 74.09 5,753,665 +0.69(+0.94%)
Sep 25, 2023 73.32 73.50 73.19 73.40 3,961,309 -0.18(-0.24%)
Sep 22, 2023 73.33 74.17 72.93 73.58 4,436,545 -0.26(-0.35%)
Sep 21, 2023 74.43 74.69 73.79 73.83 5,375,103 -0.54(-0.73%)
Sep 20, 2023 74.53 74.93 74.29 74.37 4,920,441 +0.05(+0.07%)
Sep 19, 2023 73.95 74.67 73.82 74.32 4,080,553 +0.15(+0.20%)
Sep 18, 2023 74.41 74.69 73.71 74.18 3,402,717 -0.05(-0.07%)
Sep 15, 2023 75.74 75.93 73.98 74.23 11,361,828 -1.66(-2.18%)
Sep 14, 2023 75.33 76.25 75.27 75.88 4,510,396 +0.78(+1.04%)
Sep 13, 2023 74.80 75.31 74.72 75.10 4,537,466 +0.50(+0.66%)
Sep 12, 2023 74.79 75.02 74.10 74.60 4,304,361 -0.23(-0.31%)
Sep 11, 2023 73.88 74.96 73.83 74.84 8,290,797 +1.01(+1.37%)
Sep 08, 2023 73.94 74.41 72.90 73.83 6,892,584 +2.00(+2.79%)
Sep 07, 2023 72.49 72.62 71.60 71.83 6,779,997 -0.29(-0.40%)
Sep 06, 2023 72.97 72.99 71.16 72.12 5,922,679 -0.89(-1.22%)
Sep 05, 2023 74.75 74.80 72.98 73.01 6,223,498 -1.45(-1.94%)
Sep 01, 2023 75.01 75.20 74.29 74.46 3,081,134 +0.17(+0.22%)
Aug 31, 2023 75.07 75.20 74.06 74.29 9,470,794 -1.15(-1.52%)
Aug 30, 2023 75.98 76.26 75.31 75.44 3,395,101 -0.53(-0.70%)
Aug 29, 2023 75.04 76.01 74.85 75.97 4,278,495 +1.14(+1.52%)
Aug 28, 2023 75.08 75.27 74.44 74.84 2,865,433 +0.17(+0.23%)
Aug 25, 2023 74.42 74.98 73.90 74.66 3,884,326 +0.51(+0.69%)
Aug 24, 2023 75.04 75.90 74.11 74.15 4,934,427 -0.69(-0.92%)
Aug 23, 2023 76.06 76.72 74.75 74.84 7,640,612 +0.67(+0.90%)
Aug 22, 2023 73.53 74.56 73.21 74.17 4,668,417 +0.40(+0.54%)
Aug 21, 2023 73.51 74.08 73.38 73.77 5,519,719 +0.06(+0.08%)
Aug 18, 2023 74.36 74.52 73.54 73.71 6,674,768 -0.60(-0.81%)
Aug 17, 2023 75.76 75.88 74.31 74.31 5,908,521 -1.46(-1.92%)
Aug 16, 2023 76.86 78.25 75.68 75.77 7,478,538 -1.59(-2.06%)
Aug 15, 2023 77.35 77.92 76.70 77.36 3,910,566 -0.17(-0.23%)
Aug 14, 2023 77.77 78.12 77.25 77.54 3,791,870 -0.17(-0.23%)
Aug 11, 2023 77.71 77.83 77.19 77.71 3,483,312 +0.00(+0.00%)
Aug 10, 2023 78.08 78.77 77.66 77.71 3,887,471 -0.18(-0.24%)
Aug 09, 2023 78.27 79.10 77.74 77.90 4,685,289 +0.11(+0.14%)
Aug 08, 2023 78.38 78.61 76.53 77.79 5,709,746 -0.57(-0.73%)
Aug 07, 2023 76.09 78.65 75.71 78.36 7,032,377 +1.93(+2.53%)
Aug 04, 2023 75.17 77.85 75.04 76.43 9,329,459 +3.06(+4.17%)
Aug 03, 2023 73.56 73.66 73.02 73.37 5,917,386 -0.15(-0.20%)
Aug 02, 2023 73.83 74.14 73.20 73.52 5,482,338 +0.00(+0.00%)
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.