Gilead Sciences (NQ: GILD )

68.66 USD -0.41 (-0.60%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 58.26 58.26 58.26 8,827,436 +1.61(+2.84%)
Dec 30, 2020 57.00 57.24 56.56 56.65 8,827,436 -0.18(-0.32%)
Dec 29, 2020 56.96 57.67 56.71 56.83 7,618,268 -0.06(-0.11%)
Dec 28, 2020 57.04 57.64 56.70 56.89 8,210,427 -0.18(-0.32%)
Dec 24, 2020 57.33 57.41 56.96 57.07 3,441,300 -0.31(-0.54%)
Dec 23, 2020 56.90 57.62 56.90 57.38 8,492,569 +0.38(+0.67%)
Dec 22, 2020 58.22 58.32 56.81 57.00 14,963,778 -1.54(-2.63%)
Dec 21, 2020 58.45 58.61 57.70 58.54 12,134,683 -0.54(-0.91%)
Dec 18, 2020 59.18 59.18 58.53 59.08 22,195,800 +0.01(+0.02%)
Dec 17, 2020 58.93 59.28 58.61 59.07 9,465,171 +0.13(+0.22%)
Dec 16, 2020 59.31 59.47 58.69 58.94 8,782,764 -0.49(-0.82%)
Dec 15, 2020 59.82 60.07 59.26 59.43 8,073,902 -0.41(-0.69%)
Dec 14, 2020 60.39 60.42 59.75 59.84 12,230,929 -0.92(-1.51%)
Dec 11, 2020 60.22 60.81 60.09 60.76 7,845,100 +0.31(+0.51%)
Dec 10, 2020 60.66 60.90 60.13 60.45 7,233,868 -0.37(-0.61%)
Dec 09, 2020 61.17 61.40 60.47 60.82 7,228,305 -0.35(-0.57%)
Dec 08, 2020 60.56 61.25 60.53 61.17 6,181,194 +0.34(+0.56%)
Dec 07, 2020 61.67 61.70 60.41 60.83 7,395,236 -0.73(-1.19%)
Dec 04, 2020 60.82 61.67 60.70 61.56 7,232,300 +0.70(+1.15%)
Dec 03, 2020 61.05 61.53 60.55 60.86 7,365,698 -0.27(-0.44%)
Dec 02, 2020 61.07 61.87 60.96 61.13 6,467,174 +0.01(+0.02%)
Dec 01, 2020 60.82 61.97 60.80 61.12 9,620,114 +0.45(+0.74%)
Nov 30, 2020 59.76 60.79 59.64 60.67 16,313,136 +0.64(+1.07%)
Nov 27, 2020 59.64 60.06 59.28 60.03 5,040,600 +0.53(+0.89%)
Nov 25, 2020 60.18 60.44 59.47 59.50 8,336,100 -0.75(-1.24%)
Nov 24, 2020 59.63 60.98 59.59 60.25 7,827,258 +0.36(+0.60%)
Nov 23, 2020 60.07 60.28 59.37 59.89 8,683,968 -0.22(-0.37%)
Nov 20, 2020 59.60 60.26 59.48 60.11 9,445,000 -0.52(-0.86%)
Nov 19, 2020 60.50 60.96 59.90 60.63 7,431,412 -0.27(-0.44%)
Nov 18, 2020 61.04 61.64 60.56 60.90 8,881,134 -0.07(-0.11%)
Nov 17, 2020 60.80 61.05 60.37 60.97 5,487,153 -0.12(-0.20%)
Nov 16, 2020 60.26 61.30 60.25 61.09 6,965,270 +0.51(+0.83%)
Nov 13, 2020 59.96 60.97 59.77 60.58 6,745,300 +0.60(+1.01%)
Nov 12, 2020 59.90 59.99 58.92 59.98 9,226,215 -0.12(-0.20%)
Nov 11, 2020 60.93 61.12 59.56 60.10 7,333,793 -0.52(-0.86%)
Nov 10, 2020 58.44 61.45 58.18 60.62 10,522,251 +1.57(+2.66%)
Nov 09, 2020 59.40 60.37 58.99 59.05 10,792,580 -0.02(-0.03%)
Nov 06, 2020 59.42 59.50 58.72 59.07 7,209,700 -0.56(-0.94%)
Nov 05, 2020 60.34 60.47 59.20 59.63 7,515,110 -0.24(-0.40%)
Nov 04, 2020 59.39 61.19 59.37 59.87 12,928,867 +1.04(+1.77%)
Nov 03, 2020 58.82 59.39 58.40 58.83 6,588,008 +0.30(+0.51%)
Nov 02, 2020 58.78 59.15 57.83 58.53 9,336,612 +0.38(+0.65%)
Oct 30, 2020 57.79 58.58 57.18 58.15 11,871,600 -0.38(-0.65%)
Oct 29, 2020 57.80 58.89 57.04 58.53 12,525,566 -0.19(-0.32%)
Oct 28, 2020 59.31 59.56 58.06 58.72 12,125,520 -1.29(-2.15%)
Oct 27, 2020 59.81 60.21 59.44 60.01 7,691,365 +0.05(+0.08%)
Oct 26, 2020 60.36 60.69 59.40 59.96 10,242,302 -0.83(-1.37%)
Oct 23, 2020 63.38 63.64 60.76 60.79 30,965,400 +0.12(+0.20%)
Oct 22, 2020 59.92 60.90 59.65 60.67 16,184,035 +0.46(+0.76%)
Oct 21, 2020 60.24 60.49 59.90 60.21 7,487,382 -0.34(-0.56%)
Oct 20, 2020 60.59 60.90 59.85 60.55 9,205,123 -0.02(-0.03%)
Oct 19, 2020 62.00 62.10 60.21 60.57 9,640,427 -1.43(-2.31%)
Oct 16, 2020 62.40 62.86 61.83 62.00 12,307,100 -0.96(-1.52%)
Oct 15, 2020 63.48 63.55 62.65 62.96 9,623,751 -1.09(-1.70%)
Oct 14, 2020 64.41 64.59 63.44 64.05 7,140,427 -0.44(-0.68%)
Oct 13, 2020 64.55 64.99 64.00 64.49 6,446,263 -0.06(-0.09%)
Oct 12, 2020 64.07 64.99 63.55 64.55 7,748,591 +0.71(+1.11%)
Oct 09, 2020 64.61 64.69 63.72 63.84 9,364,400 +0.52(+0.82%)
Oct 08, 2020 63.33 64.05 63.02 63.32 6,419,563 +0.48(+0.76%)
Oct 07, 2020 62.73 63.17 62.29 62.84 6,343,718 +0.32(+0.51%)
Oct 06, 2020 63.79 63.79 62.35 62.52 8,393,274 -1.08(-1.70%)
Oct 05, 2020 63.71 64.09 63.10 63.60 10,187,730 +1.43(+2.30%)
Oct 02, 2020 63.30 63.84 62.15 62.17 7,796,600 -1.15(-1.82%)
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.