Gilead Sciences (NQ: GILD )

69.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.48 71.50 70.29 70.84 6,215,662 +0.51(+0.73%)
Jun 28, 2018 69.85 70.50 69.08 70.33 7,977,129 +1.69(+2.46%)
Jun 27, 2018 70.34 70.78 68.60 68.64 5,818,576 -1.61(-2.29%)
Jun 26, 2018 71.26 72.07 69.71 70.25 6,538,329 -0.89(-1.25%)
Jun 25, 2018 70.72 71.64 70.54 71.14 6,019,490 +0.07(+0.10%)
Jun 22, 2018 71.69 71.76 70.83 71.07 6,118,885 -0.45(-0.63%)
Jun 21, 2018 71.47 71.69 70.78 71.52 6,548,362 +0.06(+0.08%)
Jun 20, 2018 70.96 71.57 70.35 71.46 6,010,301 +0.52(+0.73%)
Jun 19, 2018 68.46 70.99 68.16 70.94 8,634,030 +1.88(+2.72%)
Jun 18, 2018 69.77 69.94 68.92 69.06 6,568,588 -1.17(-1.67%)
Jun 15, 2018 71.15 69.91 70.23 11,517,991 -0.92(-1.29%)
Jun 14, 2018 71.00 71.62 70.51 71.15 5,226,297 -0.14(-0.20%)
Jun 13, 2018 71.90 71.98 71.00 71.29 5,076,991 -0.39(-0.54%)
Jun 12, 2018 71.76 71.98 70.99 71.68 6,977,477 -0.15(-0.21%)
Jun 11, 2018 71.79 72.00 71.12 71.83 5,425,235 -0.08(-0.11%)
Jun 08, 2018 71.45 72.28 71.35 71.91 5,843,133 +0.01(+0.01%)
Jun 07, 2018 71.88 71.95 71.10 71.90 7,604,854 -0.07(-0.10%)
Jun 06, 2018 71.97 71.97 12,376,085 +1.91(+2.73%)
Jun 05, 2018 70.25 70.73 69.27 70.06 7,821,156 -0.15(-0.21%)
Jun 04, 2018 68.19 70.80 67.95 70.21 11,726,585 +1.91(+2.80%)
Jun 01, 2018 67.62 68.43 67.52 68.30 5,128,621 +0.90(+1.34%)
May 31, 2018 68.10 68.15 67.21 67.40 12,447,208 -0.29(-0.43%)
May 30, 2018 67.66 67.79 67.31 67.69 5,931,159 +0.36(+0.53%)
May 29, 2018 67.00 67.56 66.71 67.33 7,820,160 -0.05(-0.07%)
May 25, 2018 67.38 67.38 67.38 0 -0.15(-0.22%)
May 24, 2018 68.04 68.29 67.08 67.53 4,891,843 -0.64(-0.94%)
May 23, 2018 67.36 68.38 67.35 68.17 5,093,159 +0.34(+0.50%)
May 22, 2018 67.97 68.69 67.51 67.83 6,210,201 +0.20(+0.30%)
May 21, 2018 68.15 68.55 67.25 67.63 6,002,441 -0.39(-0.57%)
May 18, 2018 67.59 68.49 67.34 68.02 6,336,367 +0.42(+0.62%)
May 17, 2018 67.10 68.13 67.10 67.60 5,946,153 +0.05(+0.07%)
May 16, 2018 67.00 67.98 67.00 67.55 6,602,900 +0.56(+0.84%)
May 15, 2018 66.80 67.56 66.64 66.99 7,481,426 -0.06(-0.09%)
May 14, 2018 66.36 67.68 66.19 67.05 6,173,683 +0.89(+1.35%)
May 11, 2018 65.22 66.75 64.84 66.16 10,014,066 +0.79(+1.21%)
May 10, 2018 66.01 66.10 65.21 65.37 6,611,908 -0.32(-0.49%)
May 09, 2018 64.96 66.09 64.63 65.69 7,860,991 +0.47(+0.72%)
May 08, 2018 64.99 65.67 64.54 65.22 8,973,282 +0.34(+0.52%)
May 07, 2018 65.71 65.94 64.43 64.88 13,204,267 -0.54(-0.83%)
May 04, 2018 65.08 65.71 64.71 65.42 9,150,482 +0.23(+0.35%)
May 03, 2018 66.60 66.84 64.27 65.19 15,058,511 -1.69(-2.53%)
May 02, 2018 68.26 68.76 66.02 66.88 25,820,914 -5.68(-7.83%)
May 01, 2018 72.29 72.83 71.78 72.56 6,173,059 +0.33(+0.46%)
Apr 30, 2018 74.06 74.22 72.17 72.23 8,268,201 -1.63(-2.21%)
Apr 27, 2018 73.91 74.19 73.10 73.86 5,030,745 -0.04(-0.05%)
Apr 26, 2018 73.28 74.32 72.09 73.90 6,341,107 +0.65(+0.89%)
Apr 25, 2018 72.79 73.56 72.47 73.25 6,335,525 +0.53(+0.73%)
Apr 24, 2018 74.08 74.30 72.26 72.72 5,562,456 -1.29(-1.74%)
Apr 23, 2018 74.08 74.32 73.35 74.01 5,014,256 +0.31(+0.42%)
Apr 20, 2018 74.40 74.42 73.18 73.70 5,201,712 -0.74(-0.99%)
Apr 19, 2018 75.42 75.92 73.83 74.44 3,957,995 -1.24(-1.64%)
Apr 18, 2018 75.64 76.07 75.25 75.68 3,043,694 +0.21(+0.28%)
Apr 17, 2018 74.95 75.93 74.59 75.47 4,351,909 +0.78(+1.04%)
Apr 16, 2018 75.87 75.98 74.24 74.69 4,720,507 -0.53(-0.70%)
Apr 13, 2018 75.56 75.84 74.86 75.22 4,432,085 -0.07(-0.09%)
Apr 12, 2018 74.83 76.25 74.83 75.29 4,857,713 +0.96(+1.29%)
Apr 11, 2018 74.69 75.21 74.21 74.33 7,849,863 -0.69(-0.92%)
Apr 10, 2018 74.57 75.48 73.79 75.02 5,909,128 +1.22(+1.65%)
Apr 09, 2018 73.88 75.31 73.15 73.80 6,383,616 +0.39(+0.53%)
Apr 06, 2018 74.28 75.30 72.71 73.41 6,439,529 -1.41(-1.88%)
Apr 05, 2018 75.93 75.98 74.18 74.82 6,180,363 -0.58(-0.77%)
Apr 04, 2018 72.95 75.68 72.81 75.40 7,852,471 +1.65(+2.24%)
Apr 03, 2018 73.44 73.96 72.03 73.75 5,987,040 +0.61(+0.83%)
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.