Gilead Sciences (NQ: GILD )

67.27 -0.63 (-0.93%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 67.72 68.04 67.38 67.90 4,719,879 +0.18(+0.27%)
May 17, 2024 67.82 67.82 67.21 67.72 3,579,112 -0.14(-0.21%)
May 16, 2024 67.01 67.97 66.85 67.86 4,830,528 +0.85(+1.27%)
May 15, 2024 67.93 67.98 66.97 67.01 7,531,963 -0.64(-0.95%)
May 14, 2024 68.00 68.37 67.05 67.65 4,356,235 +0.11(+0.16%)
May 13, 2024 66.15 67.59 66.13 67.54 6,736,403 +1.58(+2.40%)
May 10, 2024 64.72 66.20 64.67 65.96 8,733,227 +1.38(+2.14%)
May 09, 2024 65.18 65.22 64.52 64.58 6,044,128 -0.34(-0.52%)
May 08, 2024 65.57 65.61 64.76 64.92 5,149,702 -0.54(-0.82%)
May 07, 2024 65.43 66.14 65.16 65.46 7,317,931 -0.08(-0.12%)
May 06, 2024 64.78 65.56 64.34 65.54 7,186,941 +0.76(+1.17%)
May 03, 2024 65.51 65.53 64.33 64.78 7,822,744 -0.55(-0.84%)
May 02, 2024 65.75 65.80 64.89 65.33 5,571,275 -0.15(-0.23%)
May 01, 2024 65.32 65.89 64.97 65.48 7,231,911 +0.28(+0.43%)
Apr 30, 2024 65.62 65.64 64.82 65.20 7,436,608 -0.74(-1.12%)
Apr 29, 2024 65.30 66.91 65.20 65.94 7,838,617 +0.52(+0.79%)
Apr 26, 2024 65.50 66.35 64.63 65.42 12,382,437 +0.15(+0.23%)
Apr 25, 2024 67.47 67.90 65.09 65.27 15,167,185 -1.81(-2.70%)
Apr 24, 2024 66.58 67.19 66.36 67.08 8,491,020 +0.05(+0.07%)
Apr 23, 2024 67.09 67.68 67.00 67.03 5,240,381 +0.08(+0.12%)
Apr 22, 2024 66.93 67.56 66.74 66.95 5,622,261 +0.19(+0.28%)
Apr 19, 2024 66.25 66.83 66.16 66.76 10,657,002 +0.60(+0.91%)
Apr 18, 2024 67.01 67.02 65.90 66.16 6,441,568 -0.77(-1.15%)
Apr 17, 2024 67.35 67.55 66.89 66.93 5,287,697 -0.38(-0.56%)
Apr 16, 2024 67.80 67.89 67.19 67.31 4,974,973 -0.44(-0.65%)
Apr 15, 2024 68.27 68.45 67.70 67.75 7,714,442 -0.32(-0.47%)
Apr 12, 2024 68.52 68.62 67.62 68.07 5,691,762 -0.58(-0.84%)
Apr 11, 2024 68.46 69.03 68.31 68.65 6,071,395 +0.53(+0.78%)
Apr 10, 2024 69.76 69.76 68.06 68.12 7,982,899 -1.82(-2.60%)
Apr 09, 2024 69.16 69.95 69.11 69.94 5,928,179 +0.52(+0.75%)
Apr 08, 2024 69.05 69.55 69.05 69.42 4,589,085 -0.16(-0.23%)
Apr 05, 2024 69.69 70.01 68.54 69.58 6,599,545 +0.03(+0.04%)
Apr 04, 2024 71.24 71.39 69.39 69.55 7,340,571 -1.34(-1.89%)
Apr 03, 2024 72.00 72.17 70.70 70.89 5,144,570 -1.20(-1.66%)
Apr 02, 2024 72.82 72.85 71.90 72.09 6,138,472 -0.79(-1.08%)
Apr 01, 2024 73.22 73.22 72.38 72.88 3,795,287 -0.37(-0.51%)
Mar 28, 2024 73.25 73.87 73.20 73.25 8,369,725 +0.24(+0.33%)
Mar 27, 2024 72.92 73.06 72.55 73.01 7,747,554 +0.60(+0.83%)
Mar 26, 2024 72.32 72.66 72.11 72.41 5,362,826 -0.17(-0.23%)
Mar 25, 2024 72.50 72.84 72.20 72.58 5,543,848 -0.03(-0.04%)
Mar 22, 2024 73.11 73.23 72.56 72.61 7,730,628 -0.48(-0.66%)
Mar 21, 2024 73.90 74.28 73.03 73.09 5,842,835 -0.89(-1.20%)
Mar 20, 2024 73.27 73.98 72.80 73.98 7,311,343 +0.57(+0.78%)
Mar 19, 2024 73.34 73.77 73.19 73.41 9,207,780 +0.15(+0.20%)
Mar 18, 2024 73.69 74.17 73.20 73.26 6,938,682 -0.43(-0.58%)
Mar 15, 2024 74.25 74.66 73.29 73.69 13,963,778 -0.52(-0.70%)
Mar 14, 2024 74.72 75.02 73.82 74.21 8,399,010 -0.96(-1.28%)
Mar 13, 2024 74.72 75.40 74.20 75.17 6,063,703 +0.85(+1.15%)
Mar 12, 2024 74.49 74.58 73.50 74.32 7,128,015 -0.24(-0.32%)
Mar 11, 2024 74.12 75.44 74.07 74.56 7,470,390 +0.20(+0.27%)
Mar 08, 2024 73.21 74.67 72.91 74.36 9,616,536 +1.45(+1.98%)
Mar 07, 2024 72.23 73.33 71.94 72.91 10,003,759 +1.02(+1.42%)
Mar 06, 2024 72.14 72.58 71.77 71.89 6,231,950 -0.36(-0.49%)
Mar 05, 2024 71.67 72.27 71.37 72.25 6,484,865 +0.73(+1.02%)
Mar 04, 2024 71.66 71.86 71.23 71.52 5,808,827 -0.06(-0.08%)
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.