Gilead Sciences (NQ: GILD )

85.76 +0.55 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 86.92 88.20 85.08 85.21 9,253,811 -1.05(-1.22%)
Nov 25, 2022 85.04 86.41 84.76 86.26 4,039,009 +0.84(+0.98%)
Nov 23, 2022 85.06 85.94 85.01 85.42 4,680,794 +0.19(+0.22%)
Nov 22, 2022 84.65 86.15 84.54 85.23 7,356,875 +0.88(+1.04%)
Nov 21, 2022 83.76 85.17 83.64 84.35 6,347,950 +0.73(+0.87%)
Nov 18, 2022 83.63 84.06 82.98 83.62 7,276,444 +0.00(+0.00%)
Nov 17, 2022 82.55 83.83 82.47 83.62 5,757,546 +0.74(+0.89%)
Nov 16, 2022 82.68 83.44 82.54 82.88 6,280,324 -0.12(-0.14%)
Nov 15, 2022 83.14 83.64 81.98 83.00 7,119,705 +0.15(+0.18%)
Nov 14, 2022 81.65 84.14 81.23 82.85 7,664,964 +1.03(+1.26%)
Nov 11, 2022 81.41 81.98 80.07 81.82 11,413,397 -0.78(-0.94%)
Nov 10, 2022 83.50 83.80 81.56 82.60 9,395,773 +0.28(+0.34%)
Nov 09, 2022 82.50 83.55 82.18 82.32 10,316,104 +0.09(+0.11%)
Nov 08, 2022 80.60 83.80 80.08 82.23 9,344,042 +0.77(+0.95%)
Nov 07, 2022 79.56 81.56 79.51 81.46 8,988,322 +1.12(+1.39%)
Nov 04, 2022 79.14 81.32 78.39 80.34 9,103,284 +0.88(+1.11%)
Nov 03, 2022 77.32 79.57 77.16 79.46 8,260,980 +1.58(+2.03%)
Nov 02, 2022 78.18 80.00 77.81 77.88 9,785,358 -1.46(-1.84%)
Nov 01, 2022 78.26 79.55 77.66 79.34 10,552,645 +0.88(+1.12%)
Oct 31, 2022 78.06 79.37 77.53 78.46 14,673,639 -0.81(-1.02%)
Oct 28, 2022 74.36 79.61 73.99 79.27 27,665,816 +9.07(+12.92%)
Oct 27, 2022 70.85 71.25 70.14 70.20 8,876,680 -0.62(-0.88%)
Oct 26, 2022 70.00 71.41 69.88 70.82 8,766,856 +1.22(+1.75%)
Oct 25, 2022 68.84 69.71 68.48 69.60 6,711,247 +0.60(+0.87%)
Oct 24, 2022 68.11 69.37 68.09 69.00 7,133,300 +1.21(+1.78%)
Oct 21, 2022 66.18 67.94 66.11 67.79 7,814,822 +1.63(+2.46%)
Oct 20, 2022 66.16 66.54 65.70 66.16 6,384,237 -0.03(-0.05%)
Oct 19, 2022 66.85 66.97 65.85 66.19 7,058,587 -0.68(-1.02%)
Oct 18, 2022 66.54 67.08 66.44 66.87 6,802,105 +0.49(+0.74%)
Oct 17, 2022 66.84 66.93 65.94 66.38 5,798,376 +0.21(+0.32%)
Oct 14, 2022 66.63 67.00 66.02 66.17 7,892,210 -0.29(-0.44%)
Oct 13, 2022 64.46 66.95 64.10 66.46 7,690,367 +1.07(+1.64%)
Oct 12, 2022 65.85 66.37 65.31 65.39 6,406,017 -0.30(-0.46%)
Oct 11, 2022 64.50 66.04 64.48 65.69 7,153,443 +1.23(+1.91%)
Oct 10, 2022 64.57 64.84 64.11 64.46 4,327,404 +0.17(+0.26%)
Oct 07, 2022 64.64 65.09 63.96 64.29 6,723,244 -0.66(-1.02%)
Oct 06, 2022 64.89 65.36 64.61 64.95 5,622,346 -0.50(-0.76%)
Oct 05, 2022 64.72 65.97 64.38 65.45 5,802,186 +0.14(+0.21%)
Oct 04, 2022 64.09 65.36 63.60 65.31 11,965,975 +2.99(+4.80%)
Oct 03, 2022 62.40 62.57 61.45 62.32 8,093,805 +0.63(+1.02%)
Sep 30, 2022 63.16 63.58 61.61 61.69 8,794,843 -1.38(-2.19%)
Sep 29, 2022 63.83 64.22 62.51 63.07 8,431,223 -0.86(-1.35%)
Sep 28, 2022 63.00 64.37 62.71 63.93 7,567,523 +1.30(+2.08%)
Sep 27, 2022 62.43 63.52 62.28 62.63 7,125,994 +0.29(+0.47%)
Sep 26, 2022 62.51 62.94 62.16 62.34 6,141,325 -0.52(-0.83%)
Sep 23, 2022 63.49 63.78 62.30 62.86 7,603,792 -0.91(-1.43%)
Sep 22, 2022 63.35 64.32 62.93 63.77 6,111,841 +0.27(+0.43%)
Sep 21, 2022 64.58 65.53 63.46 63.50 8,775,679 -1.08(-1.67%)
Sep 20, 2022 65.41 65.48 63.89 64.58 6,958,391 -1.24(-1.88%)
Sep 19, 2022 65.35 65.86 64.60 65.82 6,161,027 +0.22(+0.34%)
Sep 16, 2022 65.08 65.93 64.81 65.60 11,766,041 +0.60(+0.92%)
Sep 15, 2022 65.50 65.70 64.71 65.00 7,088,506 -0.18(-0.28%)
Sep 14, 2022 64.41 65.46 64.41 65.18 9,113,155 +0.81(+1.26%)
Sep 13, 2022 66.64 66.64 64.20 64.37 11,932,805 -2.88(-4.28%)
Sep 12, 2022 67.66 68.11 66.72 67.25 18,990,498 +2.70(+4.18%)
Sep 09, 2022 64.25 65.03 64.16 64.55 6,570,744 +0.18(+0.28%)
Sep 08, 2022 64.68 64.91 63.96 64.37 8,372,316 +0.31(+0.48%)
Sep 07, 2022 62.96 64.23 62.85 64.06 9,735,539 +1.38(+2.21%)
Sep 06, 2022 63.06 63.11 62.10 62.68 7,458,388 -0.43(-0.67%)
Sep 02, 2022 64.31 64.56 62.66 63.10 6,813,787 -1.12(-1.74%)
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.