Gilead Sciences (NQ: GILD )

60.03 USD +0.53 (+0.89%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.31(+0.51%)
Nov 16, 2020 60.26 61.30 60.25 60.66 6,965,379 +0.08(+0.12%)
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 12,929,045 +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 12,126,291 -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 16,273,050 +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 6,419,763 +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%)
Oct 01, 2020 63.33 63.71 62.71 63.32 8,350,641 +0.13(+0.21%)
Sep 30, 2020 62.35 63.42 62.11 63.19 10,069,687 +1.09(+1.76%)
Sep 29, 2020 62.96 63.03 61.95 62.10 8,663,608 -0.75(-1.19%)
Sep 28, 2020 62.94 63.41 62.52 62.85 7,471,470 +0.60(+0.96%)
Sep 25, 2020 62.10 62.51 61.76 62.25 7,142,800 +0.00(+0.00%)
Sep 24, 2020 62.70 62.84 61.65 62.25 9,002,155 -0.84(-1.33%)
Sep 23, 2020 63.51 64.08 62.99 63.09 8,517,799 -0.31(-0.49%)
Sep 22, 2020 64.08 64.58 63.29 63.40 7,221,582 -0.81(-1.26%)
Sep 21, 2020 64.81 64.97 63.46 64.21 8,568,816 -0.84(-1.29%)
Sep 18, 2020 64.95 65.17 64.04 65.05 14,256,800 +0.01(+0.02%)
Sep 17, 2020 64.82 65.54 64.40 65.04 8,496,962 -0.61(-0.93%)
Sep 16, 2020 66.32 66.55 65.61 65.65 7,566,105 -0.55(-0.83%)
Sep 15, 2020 67.04 67.13 65.92 66.20 8,322,161 -0.14(-0.21%)
Sep 14, 2020 64.44 67.92 64.31 66.34 18,850,732 +0.76(+1.16%)
Sep 11, 2020 64.37 65.91 64.22 65.58 10,212,900 +1.81(+2.84%)
Sep 10, 2020 64.69 65.04 63.55 63.77 8,416,670 -0.74(-1.15%)
Sep 09, 2020 64.28 65.08 63.61 64.51 9,306,497 +0.37(+0.58%)
Sep 08, 2020 65.12 65.37 63.95 64.14 10,726,025 -1.87(-2.83%)
Sep 04, 2020 65.72 66.94 65.58 66.01 8,762,200 +0.10(+0.15%)
Sep 03, 2020 66.81 67.43 65.48 65.91 10,451,143 -0.88(-1.32%)
Sep 02, 2020 65.32 66.96 65.32 66.79 8,333,605 +0.96(+1.46%)
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.