Gilead Sciences (NQ: GILD )

66.61 USD +0.84 (+1.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 64.70 66.38 64.70 65.77 5,634,692 +0.47(+0.72%)
Apr 14, 2021 64.97 66.17 64.83 65.30 5,653,533 +0.41(+0.63%)
Apr 13, 2021 64.45 65.22 64.15 64.89 6,141,407 +0.23(+0.36%)
Apr 12, 2021 65.06 65.11 64.35 64.66 4,907,341 -0.45(-0.69%)
Apr 09, 2021 64.82 65.25 64.24 65.11 5,848,200 +0.09(+0.14%)
Apr 08, 2021 66.10 66.25 64.82 65.02 6,777,231 -0.58(-0.88%)
Apr 07, 2021 66.08 66.33 65.22 65.60 5,180,348 -0.63(-0.95%)
Apr 06, 2021 66.00 66.50 65.77 66.23 5,708,006 -0.11(-0.17%)
Apr 05, 2021 66.20 66.52 65.53 66.34 6,070,017 -0.10(-0.15%)
Apr 01, 2021 65.75 66.84 65.43 66.44 10,514,100 +1.81(+2.80%)
Mar 31, 2021 65.34 65.34 64.46 64.63 8,816,280 -0.87(-1.33%)
Mar 30, 2021 66.49 66.49 65.13 65.50 5,607,400 -0.69(-1.04%)
Mar 29, 2021 65.00 66.44 64.88 66.19 7,900,504 +0.95(+1.46%)
Mar 26, 2021 64.03 65.29 63.90 65.24 6,017,100 +1.25(+1.95%)
Mar 25, 2021 64.78 64.88 63.53 63.99 7,390,548 -0.36(-0.56%)
Mar 24, 2021 64.36 65.06 64.00 64.35 7,472,649 -0.15(-0.23%)
Mar 23, 2021 65.34 65.46 64.28 64.50 6,571,591 -1.03(-1.57%)
Mar 22, 2021 64.05 65.66 63.86 65.53 6,767,708 +1.07(+1.66%)
Mar 19, 2021 64.26 64.65 63.59 64.46 15,230,300 +0.38(+0.59%)
Mar 18, 2021 63.62 64.98 63.62 64.08 7,442,702 -0.34(-0.53%)
Mar 17, 2021 63.97 64.64 63.45 64.42 7,853,288 +0.41(+0.64%)
Mar 16, 2021 63.24 64.20 63.15 64.01 7,375,002 +0.94(+1.49%)
Mar 15, 2021 62.35 63.17 61.87 63.07 8,780,494 +1.51(+2.45%)
Mar 12, 2021 62.49 62.59 61.49 61.56 11,561,000 -1.53(-2.43%)
Mar 11, 2021 63.51 64.04 63.01 63.09 9,933,877 -0.82(-1.28%)
Mar 10, 2021 64.68 64.80 63.60 63.91 7,589,740 -0.42(-0.65%)
Mar 09, 2021 65.51 66.65 64.27 64.33 8,966,084 -0.42(-0.65%)
Mar 08, 2021 64.51 66.66 63.96 64.75 10,637,868 +0.13(+0.20%)
Mar 05, 2021 63.42 64.75 63.30 64.62 9,761,400 +1.39(+2.20%)
Mar 04, 2021 62.80 64.54 62.53 63.23 15,837,910 +0.48(+0.76%)
Mar 03, 2021 62.79 63.32 62.17 62.75 7,071,110 -0.26(-0.41%)
Mar 02, 2021 62.49 63.59 62.35 63.01 6,839,259 +0.55(+0.88%)
Mar 01, 2021 61.76 62.63 61.65 62.46 7,328,788 +1.06(+1.73%)
Feb 26, 2021 62.78 62.79 61.39 61.40 10,396,300 -1.39(-2.21%)
Feb 25, 2021 63.77 63.97 62.51 62.79 7,678,100 -0.92(-1.44%)
Feb 24, 2021 63.56 64.23 62.81 63.71 6,529,006 +0.03(+0.05%)
Feb 23, 2021 63.77 64.16 62.78 63.68 8,705,916 -0.43(-0.67%)
Feb 22, 2021 63.93 64.47 63.53 64.11 6,594,100 -0.26(-0.40%)
Feb 19, 2021 65.08 65.22 64.27 64.37 6,054,600 -0.86(-1.32%)
Feb 18, 2021 64.86 65.46 64.33 65.23 6,125,942 +0.13(+0.20%)
Feb 17, 2021 64.33 65.14 63.84 65.10 7,725,421 +0.30(+0.46%)
Feb 16, 2021 66.41 66.60 64.52 64.80 9,751,859 -2.09(-3.12%)
Feb 12, 2021 66.78 67.27 66.36 66.89 3,977,600 -0.03(-0.04%)
Feb 11, 2021 67.20 67.20 66.05 66.92 6,028,232 -0.37(-0.55%)
Feb 10, 2021 67.26 68.32 67.10 67.29 7,664,768 -0.01(-0.01%)
Feb 09, 2021 67.77 67.84 66.85 67.30 6,618,557 -0.67(-0.99%)
Feb 08, 2021 68.50 68.76 67.31 67.97 9,596,426 -0.49(-0.72%)
Feb 05, 2021 67.25 69.36 66.71 68.46 15,068,100 +2.63(+4.00%)
Feb 04, 2021 64.89 65.99 64.44 65.83 7,374,901 +1.31(+2.03%)
Feb 03, 2021 65.21 65.69 64.51 64.52 6,414,179 -0.61(-0.94%)
Feb 02, 2021 65.09 65.97 64.21 65.13 7,743,333 +0.03(+0.05%)
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.