Gilead Sciences (NQ: GILD )

79.02 +0.97 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 78.11 79.24 77.94 79.02 6,568,996 +0.97(+1.24%)
Dec 07, 2023 79.58 79.81 77.84 78.05 8,476,402 -1.31(-1.65%)
Dec 06, 2023 79.25 80.18 79.03 79.36 5,745,297 +0.34(+0.43%)
Dec 05, 2023 78.37 79.28 77.84 79.02 6,276,946 +0.68(+0.87%)
Dec 04, 2023 77.29 78.47 77.16 78.34 8,194,604 +0.69(+0.89%)
Dec 01, 2023 76.78 77.66 76.20 77.65 5,400,472 +1.05(+1.37%)
Nov 30, 2023 75.38 76.74 75.31 76.60 10,432,904 +1.37(+1.82%)
Nov 29, 2023 74.85 75.45 74.68 75.23 5,091,741 +0.72(+0.97%)
Nov 28, 2023 74.80 74.95 74.19 74.51 6,791,712 -0.41(-0.55%)
Nov 27, 2023 75.11 75.30 74.52 74.92 4,552,064 -0.46(-0.61%)
Nov 24, 2023 75.89 75.95 75.03 75.38 1,931,049 -0.32(-0.42%)
Nov 22, 2023 74.99 75.73 74.89 75.70 4,419,130 +1.01(+1.35%)
Nov 21, 2023 76.00 76.15 74.54 74.69 5,119,053 -1.31(-1.72%)
Nov 20, 2023 75.23 76.10 75.07 76.00 7,012,242 +0.55(+0.73%)
Nov 17, 2023 74.89 75.50 74.57 75.45 7,874,577 +0.93(+1.25%)
Nov 16, 2023 75.53 76.15 73.99 74.52 6,820,656 -0.52(-0.69%)
Nov 15, 2023 74.23 75.45 74.11 75.04 7,102,083 +0.32(+0.43%)
Nov 14, 2023 75.32 75.72 74.55 74.72 5,533,916 -0.21(-0.28%)
Nov 13, 2023 75.37 75.65 74.54 74.93 4,742,488 -0.99(-1.30%)
Nov 10, 2023 75.46 76.03 74.86 75.92 5,946,776 +0.94(+1.25%)
Nov 09, 2023 77.53 77.71 74.72 74.98 8,878,352 -2.92(-3.75%)
Nov 08, 2023 77.49 78.25 75.09 77.90 13,102,055 -2.71(-3.36%)
Nov 07, 2023 81.07 81.35 80.31 80.61 7,603,813 -0.53(-0.65%)
Nov 06, 2023 81.67 81.98 80.74 81.14 6,753,004 -0.45(-0.55%)
Nov 03, 2023 82.00 82.59 81.51 81.59 7,140,063 +0.36(+0.44%)
Nov 02, 2023 79.81 81.31 79.64 81.23 6,165,253 +1.04(+1.30%)
Nov 01, 2023 79.00 80.42 78.81 80.19 5,445,572 +1.65(+2.10%)
Oct 31, 2023 77.59 78.71 77.46 78.54 4,684,097 +0.77(+0.99%)
Oct 30, 2023 76.92 77.98 76.90 77.77 4,803,129 +1.15(+1.50%)
Oct 27, 2023 78.39 78.50 76.33 76.62 6,037,772 -1.88(-2.39%)
Oct 26, 2023 78.51 78.95 77.64 78.50 4,630,317 +0.11(+0.14%)
Oct 25, 2023 77.91 78.60 77.43 78.39 5,147,934 +0.24(+0.31%)
Oct 24, 2023 77.59 78.54 77.28 78.15 5,424,855 +0.59(+0.76%)
Oct 23, 2023 77.70 77.97 77.17 77.56 4,049,654 -0.24(-0.31%)
Oct 20, 2023 78.74 79.09 77.74 77.80 5,183,656 -0.64(-0.82%)
Oct 19, 2023 79.07 79.87 78.23 78.44 5,563,413 -1.23(-1.54%)
Oct 18, 2023 80.47 80.71 79.53 79.67 6,781,870 -0.81(-1.01%)
Oct 17, 2023 79.19 81.07 78.61 80.48 10,602,234 +1.28(+1.62%)
Oct 16, 2023 77.74 79.44 77.72 79.20 6,958,281 +1.55(+2.00%)
Oct 13, 2023 77.19 77.86 76.97 77.65 5,651,938 +0.89(+1.16%)
Oct 12, 2023 76.88 77.11 76.28 76.76 4,037,982 -0.20(-0.26%)
Oct 11, 2023 76.25 77.01 76.01 76.96 4,434,128 +0.99(+1.30%)
Oct 10, 2023 75.06 76.46 74.78 75.97 5,040,189 +0.91(+1.21%)
Oct 09, 2023 74.78 75.34 74.23 75.06 3,393,989 +0.32(+0.43%)
Oct 06, 2023 74.46 75.01 73.91 74.74 4,635,274 +0.04(+0.05%)
Oct 05, 2023 74.67 75.03 74.14 74.70 4,781,934 -0.04(-0.05%)
Oct 04, 2023 73.30 74.82 73.25 74.74 4,707,665 +1.47(+2.01%)
Oct 03, 2023 73.21 73.87 72.87 73.27 6,075,319 -0.83(-1.12%)
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.