Gilead Sciences (NQ: GILD )

67.24 USD +0.25 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.00 63.07 61.58 62.55 7,583,900 +0.67(+1.08%)
Dec 28, 2018 62.81 63.04 61.67 61.88 6,783,200 -1.06(-1.68%)
Dec 27, 2018 62.40 63.02 60.47 62.94 9,543,680 -0.28(-0.44%)
Dec 26, 2018 60.65 63.23 60.32 63.22 8,824,415 +2.68(+4.43%)
Dec 24, 2018 62.47 62.83 60.47 60.54 6,162,500 -2.08(-3.32%)
Dec 21, 2018 64.75 66.09 62.25 62.62 17,586,100 -1.68(-2.61%)
Dec 20, 2018 64.13 65.35 63.35 64.30 10,267,582 +0.30(+0.47%)
Dec 19, 2018 65.11 66.79 63.48 64.00 9,487,656 -0.84(-1.30%)
Dec 18, 2018 65.48 66.74 64.30 64.84 9,014,975 -0.28(-0.43%)
Dec 17, 2018 65.38 67.10 64.56 65.12 11,137,137 -0.45(-0.69%)
Dec 14, 2018 66.80 67.17 65.38 65.57 8,253,600 -1.78(-2.64%)
Dec 13, 2018 68.10 68.29 66.71 67.35 6,198,161 -0.79(-1.16%)
Dec 12, 2018 68.58 69.32 68.06 68.14 6,447,974 +0.42(+0.62%)
Dec 11, 2018 68.13 69.17 67.20 67.72 5,866,261 +0.23(+0.34%)
Dec 10, 2018 69.22 69.87 65.90 67.49 8,925,672 -0.66(-0.97%)
Dec 07, 2018 69.78 70.00 67.89 68.15 5,657,400 -2.04(-2.91%)
Dec 06, 2018 68.71 70.21 68.11 70.19 8,098,543 +0.64(+0.92%)
Dec 04, 2018 70.80 72.63 69.32 69.55 9,934,900 -1.31(-1.85%)
Dec 03, 2018 72.74 72.90 70.51 70.86 11,067,691 -1.08(-1.50%)
Nov 30, 2018 69.73 72.20 69.45 71.94 8,673,200 +2.25(+3.23%)
Nov 29, 2018 68.80 70.28 68.72 69.69 6,405,112 +0.50(+0.72%)
Nov 28, 2018 67.49 69.21 66.91 69.19 6,381,066 +1.75(+2.59%)
Nov 27, 2018 66.49 67.45 65.81 67.44 8,001,520 +0.50(+0.75%)
Nov 26, 2018 67.37 68.06 66.06 66.94 9,248,914 +0.35(+0.53%)
Nov 23, 2018 66.38 67.04 66.06 66.59 3,072,700 -0.15(-0.22%)
Nov 21, 2018 66.74 66.74 66.74 0 -0.83(-1.23%)
Nov 20, 2018 68.40 69.46 67.54 67.57 8,511,010 -0.44(-0.65%)
Nov 19, 2018 69.07 69.24 67.65 68.01 8,609,900 -1.19(-1.72%)
Nov 16, 2018 69.45 69.70 68.93 69.20 8,059,100 -0.58(-0.83%)
Nov 15, 2018 70.22 70.57 68.44 69.78 9,179,776 -0.77(-1.09%)
Nov 14, 2018 71.36 71.71 70.15 70.55 4,386,929 -0.37(-0.52%)
Nov 13, 2018 70.60 72.55 70.31 70.92 4,437,589 +0.43(+0.61%)
Nov 12, 2018 71.07 71.47 70.06 70.49 5,099,251 -0.69(-0.97%)
Nov 09, 2018 71.47 71.91 70.68 71.18 4,568,000 -0.70(-0.97%)
Nov 08, 2018 72.25 72.66 71.61 71.88 5,000,077 -0.60(-0.83%)
Nov 07, 2018 71.01 72.80 70.36 72.48 8,634,162 +2.13(+3.03%)
Nov 06, 2018 69.75 70.39 69.55 70.35 5,699,039 +0.77(+1.11%)
Nov 05, 2018 69.88 70.17 68.96 69.58 5,885,880 +0.14(+0.20%)
Nov 02, 2018 70.97 71.57 68.89 69.44 6,061,200 -0.87(-1.24%)
Nov 01, 2018 68.20 70.42 68.00 70.31 8,059,841 +2.13(+3.12%)
Oct 31, 2018 72.41 72.50 67.23 68.18 17,204,191 -3.86(-5.36%)
Oct 30, 2018 71.24 72.62 71.04 72.04 6,632,512 +1.14(+1.61%)
Oct 29, 2018 70.80 71.99 69.47 70.90 9,182,859 +1.16(+1.66%)
Oct 26, 2018 66.79 70.28 66.50 69.74 11,006,300 +1.12(+1.63%)
Oct 25, 2018 68.28 70.01 67.25 68.62 9,387,400 +0.61(+0.90%)
Oct 24, 2018 71.23 72.06 67.88 68.01 8,948,870 -3.66(-5.11%)
Oct 23, 2018 71.54 72.31 70.70 71.67 5,738,449 -0.67(-0.93%)
Oct 22, 2018 73.46 73.70 72.18 72.34 5,350,951 -0.93(-1.27%)
Oct 19, 2018 74.15 74.80 73.15 73.27 5,036,400 -0.90(-1.21%)
Oct 18, 2018 75.56 75.60 73.32 74.17 6,185,271 -1.45(-1.92%)
Oct 17, 2018 76.00 76.29 75.14 75.62 5,455,269 -0.69(-0.90%)
Oct 16, 2018 73.30 76.44 73.04 76.31 7,455,140 +3.53(+4.85%)
Oct 15, 2018 73.31 73.77 72.71 72.78 5,198,576 -0.81(-1.10%)
Oct 12, 2018 73.20 73.90 72.26 73.59 5,638,300 +1.09(+1.50%)
Oct 11, 2018 74.90 75.19 71.80 72.50 8,486,148 -2.28(-3.05%)
Oct 10, 2018 76.22 77.06 74.75 74.78 6,718,780 -1.76(-2.30%)
Oct 09, 2018 76.20 77.39 75.83 76.54 5,367,794 +0.14(+0.18%)
Oct 08, 2018 76.30 76.65 75.51 76.40 4,507,074 +0.16(+0.21%)
Oct 05, 2018 76.77 77.56 75.15 76.24 6,083,400 -0.32(-0.42%)
Oct 04, 2018 78.68 78.95 75.83 76.56 7,705,543 -2.44(-3.09%)
Oct 03, 2018 78.85 79.61 78.48 79.00 6,559,446 +0.33(+0.42%)
Oct 02, 2018 78.03 78.75 77.69 78.67 7,468,107 +0.71(+0.91%)
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.