Gilead Sciences (NQ: GILD )

71.19 USD -0.50 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.19 72.83 71.84 72.78 7,563,191 +0.77(+1.07%)
Aug 30, 2021 71.30 72.20 71.15 72.01 4,511,187 +0.73(+1.02%)
Aug 27, 2021 71.31 72.45 71.16 71.28 5,493,122 -0.15(-0.20%)
Aug 26, 2021 71.54 72.36 71.14 71.43 6,566,805 +0.01(+0.02%)
Aug 25, 2021 71.95 71.96 70.92 71.41 4,989,227 -0.84(-1.16%)
Aug 24, 2021 72.63 72.69 71.89 72.25 4,177,236 -0.30(-0.41%)
Aug 23, 2021 72.68 73.04 72.46 72.55 5,356,242 +0.11(+0.15%)
Aug 20, 2021 71.67 72.89 71.44 72.44 5,646,479 +0.77(+1.07%)
Aug 19, 2021 71.61 72.33 71.51 71.67 5,208,283 -0.29(-0.40%)
Aug 18, 2021 72.62 73.34 71.90 71.96 8,134,938 -1.07(-1.47%)
Aug 17, 2021 71.26 73.09 71.01 73.03 8,999,315 +1.32(+1.84%)
Aug 16, 2021 71.27 71.79 71.05 71.71 8,874,491 +0.55(+0.77%)
Aug 13, 2021 70.88 71.39 70.76 71.16 4,361,784 +0.24(+0.34%)
Aug 12, 2021 70.25 71.00 69.74 70.92 5,907,837 +1.08(+1.55%)
Aug 11, 2021 69.37 70.85 69.36 69.84 9,529,660 +0.60(+0.87%)
Aug 10, 2021 68.26 69.27 67.95 69.24 5,969,310 +0.78(+1.14%)
Aug 09, 2021 68.78 69.27 68.11 68.46 5,160,084 -0.32(-0.47%)
Aug 06, 2021 69.14 69.24 68.67 68.78 3,858,197 -0.53(-0.76%)
Aug 05, 2021 69.24 69.33 68.51 69.31 5,531,607 +0.07(+0.10%)
Aug 04, 2021 69.49 69.99 69.03 69.24 6,846,104 -0.59(-0.84%)
Aug 03, 2021 68.65 69.84 68.21 69.83 5,127,870 +1.48(+2.17%)
Aug 02, 2021 68.34 68.65 67.83 68.35 4,242,852 +0.06(+0.09%)
Jul 30, 2021 68.70 69.00 68.00 68.29 9,619,856 -1.54(-2.21%)
Jul 29, 2021 70.25 70.40 69.77 69.83 7,596,022 -0.23(-0.33%)
Jul 28, 2021 68.90 70.15 68.73 70.06 7,096,832 +1.13(+1.64%)
Jul 27, 2021 68.53 69.05 68.29 68.93 5,812,800 +0.18(+0.26%)
Jul 26, 2021 68.94 69.30 68.46 68.75 4,314,256 -0.27(-0.39%)
Jul 23, 2021 68.88 69.34 68.64 69.02 3,524,312 +0.37(+0.54%)
Jul 22, 2021 68.01 68.81 67.82 68.65 2,901,516 +0.24(+0.35%)
Jul 21, 2021 68.95 69.02 68.01 68.41 5,869,695 -0.75(-1.08%)
Jul 20, 2021 68.32 69.77 68.27 69.16 9,332,585 +0.93(+1.36%)
Jul 19, 2021 68.54 69.07 67.67 68.23 6,054,268 -0.40(-0.58%)
Jul 16, 2021 68.39 68.97 68.39 68.63 5,965,492 +0.33(+0.48%)
Jul 15, 2021 67.86 68.39 67.37 68.30 6,126,943 +0.37(+0.54%)
Jul 14, 2021 68.07 68.11 67.43 67.93 5,949,785 -0.08(-0.12%)
Jul 13, 2021 67.83 68.51 67.83 68.01 4,518,452 -0.03(-0.04%)
Jul 12, 2021 68.23 69.06 67.75 68.04 7,322,447 -0.18(-0.26%)
Jul 09, 2021 67.59 68.41 67.45 68.22 6,419,564 +0.53(+0.78%)
Jul 08, 2021 68.06 68.25 67.42 67.69 4,981,617 -0.67(-0.98%)
Jul 07, 2021 68.40 68.43 67.80 68.36 6,092,103 -0.05(-0.07%)
Jul 06, 2021 68.98 69.06 67.98 68.41 6,169,635 -0.89(-1.28%)
Jul 02, 2021 69.28 69.45 68.64 69.30 3,969,295 +0.17(+0.25%)
Jul 01, 2021 68.75 69.38 68.41 69.13 5,463,953 +0.27(+0.39%)
Jun 30, 2021 68.29 68.94 68.01 68.86 6,009,655 +0.93(+1.37%)
Jun 29, 2021 67.67 68.03 67.50 67.93 4,347,768 +0.23(+0.34%)
Jun 28, 2021 68.30 68.64 67.65 67.70 6,579,991 -0.18(-0.27%)
Jun 25, 2021 67.14 68.00 66.88 67.88 8,078,385 +0.70(+1.04%)
Jun 24, 2021 66.77 68.24 66.65 67.18 5,053,801 +0.53(+0.80%)
Jun 23, 2021 67.21 67.25 66.56 66.65 4,245,852 -0.40(-0.60%)
Jun 22, 2021 67.24 67.60 66.78 67.05 4,796,241 -0.30(-0.45%)
Jun 21, 2021 66.99 67.57 66.77 67.35 5,310,494 +0.74(+1.11%)
Jun 18, 2021 67.00 67.18 65.89 66.61 11,464,711 -0.61(-0.91%)
Jun 17, 2021 67.32 67.48 66.49 67.22 7,015,514 -0.11(-0.16%)
Jun 16, 2021 68.22 69.34 67.19 67.33 12,938,377 -0.76(-1.12%)
Jun 15, 2021 68.48 68.50 67.74 68.09 6,453,488 -0.06(-0.09%)
Jun 14, 2021 68.01 68.32 67.47 68.15 5,318,451 -0.62(-0.90%)
Jun 11, 2021 69.14 69.25 68.64 68.77 6,928,289 -0.52(-0.75%)
Jun 10, 2021 68.99 69.71 68.47 69.29 8,674,354 +0.64(+0.93%)
Jun 09, 2021 67.57 69.19 67.52 68.65 8,433,798 +1.14(+1.69%)
Jun 08, 2021 67.44 67.61 66.99 67.51 5,489,108 +0.09(+0.13%)
Jun 07, 2021 67.61 67.96 67.11 67.42 7,863,491 -0.01(-0.01%)
Jun 04, 2021 66.79 67.57 66.54 67.43 6,342,974 +0.95(+1.43%)
Jun 03, 2021 65.96 66.60 65.79 66.48 6,754,836 +0.45(+0.68%)
Jun 02, 2021 65.59 66.35 65.54 66.03 6,572,507 +0.71(+1.09%)
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.