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 (%)
Jun 30, 2020 63.59 66.00 63.22 65.81 10,987,155 +2.04(+3.19%)
Jun 29, 2020 65.46 65.49 63.42 63.78 10,253,242 -0.01(-0.01%)
Jun 26, 2020 64.24 64.47 63.07 63.79 12,145,633 -0.79(-1.22%)
Jun 25, 2020 64.84 64.91 63.58 64.57 8,383,170 -0.38(-0.58%)
Jun 24, 2020 64.07 65.05 63.92 64.95 9,328,251 +0.75(+1.17%)
Jun 23, 2020 64.73 65.07 63.99 64.20 8,318,089 -0.53(-0.82%)
Jun 22, 2020 65.42 65.65 64.19 64.73 10,450,168 -1.54(-2.32%)
Jun 19, 2020 63.74 66.72 63.38 66.27 22,589,460 +2.93(+4.63%)
Jun 18, 2020 62.78 63.45 62.45 63.33 6,444,710 +0.24(+0.38%)
Jun 17, 2020 63.75 63.99 63.00 63.09 8,804,705 -0.74(-1.15%)
Jun 16, 2020 63.80 64.72 63.04 63.83 11,250,053 +0.56(+0.88%)
Jun 15, 2020 62.67 63.70 61.94 63.27 7,498,599 +0.66(+1.05%)
Jun 12, 2020 62.73 63.06 61.51 62.61 9,791,490 +0.31(+0.49%)
Jun 11, 2020 64.80 65.19 62.23 62.31 14,129,634 -3.04(-4.65%)
Jun 10, 2020 65.96 66.46 65.18 65.34 9,180,081 -0.44(-0.67%)
Jun 09, 2020 65.28 66.24 65.02 65.78 9,201,669 +0.53(+0.81%)
Jun 08, 2020 67.23 67.24 65.05 65.26 21,196,900 +0.19(+0.29%)
Jun 05, 2020 65.07 65.73 64.61 65.07 13,029,724 -0.67(-1.02%)
Jun 04, 2020 62.84 66.28 62.69 65.74 17,377,286 +2.66(+4.22%)
Jun 03, 2020 63.06 63.21 62.20 63.08 14,918,427 +0.97(+1.56%)
Jun 02, 2020 63.05 63.28 61.86 62.11 19,924,392 -1.61(-2.53%)
Jun 01, 2020 63.99 65.20 63.06 63.72 17,303,770 -2.26(-3.43%)
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%)
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.