Skip to main content

Gilead Sciences (NQ: GILD )

68.15 +0.08 (+0.11%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 71.55 71.92 71.31 71.58 5,456,516 +0.21(+0.29%)
Feb 29, 2024 71.98 72.17 71.19 71.37 8,671,152 -0.59(-0.83%)
Feb 28, 2024 72.44 72.51 71.87 71.96 4,286,528 -0.32(-0.44%)
Feb 27, 2024 72.11 72.39 71.89 72.28 6,152,536 +0.07(+0.10%)
Feb 26, 2024 72.75 73.14 72.10 72.21 5,230,567 -0.59(-0.82%)
Feb 23, 2024 72.51 73.49 72.26 72.80 5,630,607 +0.76(+1.06%)
Feb 22, 2024 71.53 72.15 71.10 72.04 7,398,572 -0.42(-0.57%)
Feb 21, 2024 71.77 72.55 71.77 72.46 6,297,144 +1.15(+1.61%)
Feb 20, 2024 70.86 71.99 70.73 71.31 7,954,560 +0.46(+0.64%)
Feb 16, 2024 72.26 72.35 70.65 70.85 12,990,068 -1.77(-2.44%)
Feb 15, 2024 72.30 72.82 72.07 72.63 5,538,119 +0.33(+0.45%)
Feb 14, 2024 72.37 73.08 72.09 72.30 7,563,760 -0.48(-0.67%)
Feb 13, 2024 73.93 74.01 72.23 72.78 8,647,349 -0.91(-1.24%)
Feb 12, 2024 72.67 74.38 72.37 73.70 7,682,520 +0.77(+1.06%)
Feb 09, 2024 73.07 73.37 72.07 72.92 10,828,045 -0.13(-0.18%)
Feb 08, 2024 73.65 73.83 72.29 73.05 9,073,699 -0.61(-0.83%)
Feb 07, 2024 75.44 75.67 73.19 73.67 12,576,074 -3.27(-4.25%)
Feb 06, 2024 76.09 77.08 75.93 76.93 8,200,669 +1.00(+1.32%)
Feb 05, 2024 75.87 76.27 75.24 75.93 6,758,393 -0.25(-0.32%)
Feb 02, 2024 76.82 77.20 76.13 76.18 7,666,586 -1.19(-1.54%)
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.