Gilead Sciences (NQ: GILD )

67.63 USD -0.52 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.73 70.83 68.52 69.53 20,558,800 -2.80(-3.87%)
Jul 30, 2020 72.55 72.60 71.71 72.33 9,252,983 -0.68(-0.93%)
Jul 29, 2020 73.85 73.85 72.53 73.01 8,342,665 -0.72(-0.98%)
Jul 28, 2020 74.67 75.04 73.61 73.73 5,478,021 -0.81(-1.09%)
Jul 27, 2020 73.89 74.59 73.32 74.54 7,676,403 +0.90(+1.22%)
Jul 24, 2020 75.47 75.65 73.12 73.64 8,148,900 -1.92(-2.54%)
Jul 23, 2020 76.43 76.80 75.37 75.56 5,850,005 -0.69(-0.90%)
Jul 22, 2020 76.87 77.25 75.96 76.25 4,733,600 -0.53(-0.69%)
Jul 21, 2020 77.35 77.99 76.60 76.78 5,644,839 -1.30(-1.66%)
Jul 20, 2020 77.75 78.94 77.28 78.08 6,973,115 +0.57(+0.74%)
Jul 17, 2020 76.53 77.65 76.21 77.51 6,940,100 +0.87(+1.14%)
Jul 16, 2020 76.60 76.75 75.63 76.64 4,859,937 -0.01(-0.01%)
Jul 15, 2020 76.99 77.29 76.24 76.65 6,017,428 -0.54(-0.70%)
Jul 14, 2020 76.21 77.35 75.44 77.19 6,899,168 +0.51(+0.67%)
Jul 13, 2020 76.52 78.34 75.95 76.68 9,621,981 +0.36(+0.47%)
Jul 10, 2020 76.10 76.85 75.52 76.32 9,553,800 +1.61(+2.16%)
Jul 09, 2020 75.11 75.84 73.95 74.71 5,197,753 -0.94(-1.24%)
Jul 08, 2020 76.70 77.00 74.93 75.65 6,292,634 -0.77(-1.01%)
Jul 07, 2020 76.49 76.96 76.31 76.42 5,049,459 -0.34(-0.44%)
Jul 06, 2020 77.51 77.66 76.07 76.76 7,051,912 +0.41(+0.54%)
Jul 02, 2020 76.31 77.09 75.65 76.35 6,380,900 +0.29(+0.38%)
Jul 01, 2020 77.10 77.23 75.90 76.06 7,783,619 -0.88(-1.14%)
Jun 30, 2020 74.34 77.16 73.91 76.94 9,398,255 +2.38(+3.19%)
Jun 29, 2020 76.53 76.56 74.14 74.56 8,770,476 -0.01(-0.01%)
Jun 26, 2020 75.10 75.37 73.73 74.57 10,389,200 -0.92(-1.22%)
Jun 25, 2020 75.80 75.88 74.33 75.49 7,170,844 -0.44(-0.58%)
Jun 24, 2020 74.90 76.05 74.73 75.93 7,979,252 +0.88(+1.17%)
Jun 23, 2020 75.67 76.07 74.81 75.05 7,115,174 -0.62(-0.82%)
Jun 22, 2020 76.48 76.75 75.04 75.67 8,938,924 -1.80(-2.32%)
Jun 19, 2020 74.52 78.00 74.10 77.47 19,322,700 +3.43(+4.63%)
Jun 18, 2020 73.39 74.18 73.01 74.04 5,512,713 +0.28(+0.38%)
Jun 17, 2020 74.53 74.81 73.65 73.76 7,531,418 -0.86(-1.15%)
Jun 16, 2020 74.59 75.66 73.70 74.62 9,623,134 +0.65(+0.88%)
Jun 15, 2020 73.26 74.47 72.41 73.97 6,414,194 +0.77(+1.05%)
Jun 12, 2020 73.33 73.72 71.91 73.20 8,375,500 +0.36(+0.49%)
Jun 11, 2020 75.76 76.21 72.75 72.84 12,086,286 -4.23(-5.49%)
Jun 10, 2020 77.80 78.39 76.88 77.07 7,783,225 -0.52(-0.67%)
Jun 09, 2020 77.00 78.13 76.69 77.59 7,801,528 +0.62(+0.81%)
Jun 08, 2020 79.30 79.31 76.73 76.97 17,971,545 +0.22(+0.29%)
Jun 05, 2020 76.75 77.53 76.20 76.75 11,047,100 -0.79(-1.02%)
Jun 04, 2020 74.12 78.18 73.94 77.54 14,733,129 +3.14(+4.22%)
Jun 03, 2020 74.38 74.55 73.36 74.40 12,648,414 +1.14(+1.56%)
Jun 02, 2020 74.37 74.64 72.96 73.26 16,892,665 -1.90(-2.53%)
Jun 01, 2020 75.47 76.90 74.38 75.16 14,670,800 -2.67(-3.43%)
May 29, 2020 75.77 78.12 74.61 77.83 24,381,800 +2.51(+3.33%)
May 28, 2020 74.99 76.17 74.91 75.32 10,513,880 +0.42(+0.56%)
May 27, 2020 72.38 74.98 72.38 74.90 11,749,239 +1.72(+2.35%)
May 26, 2020 73.98 74.30 72.41 73.18 12,302,708 -0.16(-0.22%)
May 22, 2020 73.09 73.49 72.71 73.34 6,268,400 -0.16(-0.22%)
May 21, 2020 73.47 73.93 72.89 73.50 7,189,546 -0.39(-0.53%)
May 20, 2020 72.81 74.09 72.71 73.89 13,420,859 +1.55(+2.14%)
May 19, 2020 73.67 74.85 72.30 72.34 14,137,632 -2.42(-3.24%)
May 18, 2020 76.46 76.50 73.86 74.76 16,601,568 -1.50(-1.97%)
May 15, 2020 76.47 76.85 75.45 76.26 12,350,700 -0.97(-1.26%)
May 14, 2020 76.55 77.81 75.83 77.23 10,707,195 +0.17(+0.22%)
May 13, 2020 79.30 79.35 76.90 77.06 11,156,769 -0.89(-1.14%)
May 12, 2020 80.21 80.48 77.91 77.95 12,125,856 -2.85(-3.53%)
May 11, 2020 77.77 80.92 77.62 80.80 13,331,570 +3.31(+4.27%)
May 08, 2020 77.76 78.44 76.87 77.49 10,554,600 -0.12(-0.15%)
May 07, 2020 77.90 78.43 76.81 77.61 13,484,171 +0.14(+0.18%)
May 06, 2020 78.90 79.36 77.26 77.47 12,577,186 -1.67(-2.11%)
May 05, 2020 79.33 79.83 78.51 79.14 14,916,685 -1.11(-1.38%)
May 04, 2020 81.62 81.76 79.19 80.25 19,179,918 +0.30(+0.38%)
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.