Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	73.94	75.28	73.87	75.14	10,635,775	+1.34(+1.82%)
Nov 29, 2023	73.42	74.01	73.26	73.80	5,190,751	+0.71(+0.97%)
Nov 28, 2023	73.37	73.52	72.77	73.09	6,923,779	-0.40(-0.55%)
Nov 27, 2023	73.68	73.86	73.09	73.49	4,640,580	-0.45(-0.61%)
Nov 24, 2023	74.44	74.50	73.59	73.94	1,968,598	-0.31(-0.42%)
Nov 22, 2023	73.56	74.29	73.47	74.26	4,505,061	+0.99(+1.35%)
Nov 21, 2023	74.55	74.70	73.12	73.27	5,218,594	-1.28(-1.72%)
Nov 20, 2023	73.80	74.65	73.64	74.55	7,148,597	+0.54(+0.73%)
Nov 17, 2023	73.46	74.06	73.15	74.01	8,027,700	+0.91(+1.25%)
Nov 16, 2023	74.09	74.70	72.58	73.10	6,953,285	-0.51(-0.69%)
Nov 15, 2023	72.81	74.02	72.70	73.61	7,240,185	+0.31(+0.43%)
Nov 14, 2023	73.88	74.28	73.13	73.29	5,641,524	-0.21(-0.28%)
Nov 13, 2023	73.93	74.21	73.12	73.50	4,834,707	-0.97(-1.30%)
Nov 10, 2023	74.02	74.58	73.44	74.47	6,062,413	+0.92(+1.25%)
Nov 09, 2023	76.05	76.23	73.30	73.55	9,050,994	-2.86(-3.75%)
Nov 08, 2023	76.01	76.76	73.66	76.41	13,356,828	-2.66(-3.36%)
Nov 07, 2023	79.52	79.80	78.78	79.07	7,751,671	-0.52(-0.65%)
Nov 06, 2023	80.11	80.42	79.20	79.59	6,884,318	-0.44(-0.55%)
Nov 03, 2023	80.44	81.01	79.96	80.03	7,278,903	+0.35(+0.44%)
Nov 02, 2023	78.29	79.76	78.12	79.68	6,285,138	+1.02(+1.30%)
Nov 01, 2023	77.49	78.88	77.31	78.66	5,551,462	+1.62(+2.10%)
Oct 31, 2023	76.11	77.21	75.98	77.04	4,775,180	+0.76(+0.99%)
Oct 30, 2023	75.45	76.50	75.43	76.29	4,896,527	+1.13(+1.50%)
Oct 27, 2023	76.89	77.00	74.88	75.16	6,155,178	-1.84(-2.39%)
Oct 26, 2023	77.01	77.44	76.16	77.00	4,720,355	+0.11(+0.14%)
Oct 25, 2023	76.42	77.10	75.95	76.89	5,248,037	+0.24(+0.31%)
Oct 24, 2023	76.11	77.04	75.81	76.66	5,530,343	+0.58(+0.76%)
Oct 23, 2023	76.22	76.49	75.70	76.08	4,128,400	-0.24(-0.31%)
Oct 20, 2023	77.24	77.58	76.26	76.32	5,284,453	-0.63(-0.82%)
Oct 19, 2023	77.56	78.35	76.74	76.94	5,671,595	-1.21(-1.54%)
Oct 18, 2023	78.94	79.17	78.01	78.15	6,913,745	-0.79(-1.01%)
Oct 17, 2023	77.68	79.52	77.11	78.94	10,808,397	+1.26(+1.62%)
Oct 16, 2023	76.26	77.93	76.24	77.69	7,093,587	+1.52(+2.00%)
Oct 13, 2023	75.72	76.37	75.50	76.17	5,761,841	+0.87(+1.16%)
Oct 12, 2023	75.41	75.64	74.83	75.30	4,116,501	-0.20(-0.26%)
Oct 11, 2023	74.80	75.54	74.56	75.49	4,520,351	+0.97(+1.30%)
Oct 10, 2023	73.63	75.00	73.35	74.52	5,138,197	+0.89(+1.21%)
Oct 09, 2023	73.35	73.90	72.82	73.63	3,459,986	+0.31(+0.43%)
Oct 06, 2023	73.04	73.58	72.50	73.31	4,725,408	+0.04(+0.05%)
Oct 05, 2023	73.25	73.60	72.73	73.28	4,874,920	-0.04(-0.05%)
Oct 04, 2023	71.90	73.39	71.85	73.31	4,799,207	+1.44(+2.01%)
Oct 03, 2023	71.81	72.46	71.48	71.87	6,193,455	-0.81(-1.12%)
Oct 02, 2023	73.57	73.61	71.76	72.69	4,668,015	-0.82(-1.12%)
Sep 29, 2023	74.07	74.31	73.16	73.51	4,288,052	-0.47(-0.64%)
Sep 28, 2023	74.34	74.60	73.78	73.98	3,550,799	-0.13(-0.17%)
Sep 27, 2023	74.23	74.60	73.70	74.11	4,529,463	+0.02(+0.03%)
Sep 26, 2023	73.97	74.82	73.88	74.09	5,753,665	+0.69(+0.94%)
Sep 25, 2023	73.32	73.50	73.19	73.40	3,961,309	-0.18(-0.24%)
Sep 22, 2023	73.33	74.17	72.93	73.58	4,436,545	-0.26(-0.35%)
Sep 21, 2023	74.43	74.69	73.79	73.83	5,375,103	-0.54(-0.73%)
Sep 20, 2023	74.53	74.93	74.29	74.37	4,920,441	+0.05(+0.07%)
Sep 19, 2023	73.95	74.67	73.82	74.32	4,080,553	+0.15(+0.20%)
Sep 18, 2023	74.41	74.69	73.71	74.18	3,402,717	-0.05(-0.07%)
Sep 15, 2023	75.74	75.93	73.98	74.23	11,361,828	-1.66(-2.18%)
Sep 14, 2023	75.33	76.25	75.27	75.88	4,510,396	+0.78(+1.04%)
Sep 13, 2023	74.80	75.31	74.72	75.10	4,537,466	+0.50(+0.66%)
Sep 12, 2023	74.79	75.02	74.10	74.60	4,304,361	-0.23(-0.31%)
Sep 11, 2023	73.88	74.96	73.83	74.84	8,290,797	+1.01(+1.37%)
Sep 08, 2023	73.94	74.41	72.90	73.83	6,892,584	+2.00(+2.79%)
Sep 07, 2023	72.49	72.62	71.60	71.83	6,779,997	-0.29(-0.40%)
Sep 06, 2023	72.97	72.99	71.16	72.12	5,922,679	-0.89(-1.22%)
Sep 05, 2023	74.75	74.80	72.98	73.01	6,223,498	-1.45(-1.94%)
Sep 01, 2023	75.01	75.20	74.29	74.46	3,081,134	+0.17(+0.22%)
Aug 31, 2023	75.07	75.20	74.06	74.29	9,470,794	-1.15(-1.52%)
Aug 30, 2023	75.98	76.26	75.31	75.44	3,395,101	-0.53(-0.70%)
Aug 29, 2023	75.04	76.01	74.85	75.97	4,278,495	+1.14(+1.52%)
Aug 28, 2023	75.08	75.27	74.44	74.84	2,865,433	+0.17(+0.23%)
Aug 25, 2023	74.42	74.98	73.90	74.66	3,884,326	+0.51(+0.69%)
Aug 24, 2023	75.04	75.90	74.11	74.15	4,934,427	-0.69(-0.92%)
Aug 23, 2023	76.06	76.72	74.75	74.84	7,640,612	+0.67(+0.90%)
Aug 22, 2023	73.53	74.56	73.21	74.17	4,668,417	+0.40(+0.54%)
Aug 21, 2023	73.51	74.08	73.38	73.77	5,519,719	+0.06(+0.08%)
Aug 18, 2023	74.36	74.52	73.54	73.71	6,674,768	-0.60(-0.81%)
Aug 17, 2023	75.76	75.88	74.31	74.31	5,908,521	-1.46(-1.92%)
Aug 16, 2023	76.86	78.25	75.68	75.77	7,478,538	-1.59(-2.06%)
Aug 15, 2023	77.35	77.92	76.70	77.36	3,910,566	-0.17(-0.23%)
Aug 14, 2023	77.77	78.12	77.25	77.54	3,791,870	-0.17(-0.23%)
Aug 11, 2023	77.71	77.83	77.19	77.71	3,483,312	+0.00(+0.00%)
Aug 10, 2023	78.08	78.77	77.66	77.71	3,887,471	-0.18(-0.24%)
Aug 09, 2023	78.27	79.10	77.74	77.90	4,685,289	+0.11(+0.14%)
Aug 08, 2023	78.38	78.61	76.53	77.79	5,709,746	-0.57(-0.73%)
Aug 07, 2023	76.09	78.65	75.71	78.36	7,032,377	+1.93(+2.53%)
Aug 04, 2023	75.17	77.85	75.04	76.43	9,329,459	+3.06(+4.17%)
Aug 03, 2023	73.56	73.66	73.02	73.37	5,917,386	-0.15(-0.20%)
Aug 02, 2023	73.83	74.14	73.20	73.52	5,482,338	+0.00(+0.00%)
Aug 01, 2023	73.91	74.20	72.95	73.52	4,144,196	-0.45(-0.60%)
Jul 31, 2023	74.48	74.69	73.68	73.96	6,239,070	-0.70(-0.94%)
Jul 28, 2023	74.24	75.11	74.16	74.66	5,174,491	+0.34(+0.46%)
Jul 27, 2023	75.12	76.04	74.22	74.32	6,442,789	-0.66(-0.88%)
Jul 26, 2023	74.58	75.17	74.42	74.98	4,168,865	-0.04(-0.05%)
Jul 25, 2023	74.82	75.92	74.66	75.02	5,454,371	-0.42(-0.55%)
Jul 24, 2023	77.54	77.89	74.07	75.44	11,667,452	-2.89(-3.70%)
Jul 21, 2023	78.11	78.81	77.71	78.33	15,779,496	+0.68(+0.88%)
Jul 20, 2023	77.29	78.47	77.27	77.65	6,223,594	+0.95(+1.24%)
Jul 19, 2023	75.87	77.32	75.87	76.70	5,507,941	+0.72(+0.95%)
Jul 18, 2023	75.32	76.61	75.19	75.98	5,399,474	+0.72(+0.96%)
Jul 17, 2023	74.48	75.54	74.27	75.26	5,100,419	+0.28(+0.38%)
Jul 14, 2023	74.42	75.42	74.27	74.98	6,251,562	+0.47(+0.63%)
Jul 13, 2023	74.51	75.08	73.20	74.52	3,492,998	+0.32(+0.43%)
Jul 12, 2023	74.18	74.97	74.15	74.20	5,337,699	+0.25(+0.34%)
Jul 11, 2023	73.33	74.07	73.21	73.94	3,633,905	+0.42(+0.57%)
Jul 10, 2023	72.37	73.71	72.32	73.53	5,718,430	+1.23(+1.71%)
Jul 07, 2023	73.50	73.77	72.20	72.29	6,743,459	-1.77(-2.39%)
Jul 06, 2023	74.71	74.76	73.85	74.06	5,168,119	-0.97(-1.29%)
Jul 05, 2023	74.38	75.38	73.92	75.03	5,464,556	+0.51(+0.68%)
Jul 03, 2023	74.07	74.64	73.67	74.52	3,538,500	-0.34(-0.46%)
Jun 30, 2023	74.30	75.03	73.98	74.87	6,194,350	+1.03(+1.39%)
Jun 29, 2023	73.71	74.29	73.33	73.84	5,451,660	-0.17(-0.22%)
Jun 28, 2023	73.75	74.04	73.10	74.00	4,618,988	+0.17(+0.22%)
Jun 27, 2023	74.46	74.69	73.63	73.84	5,261,086	-0.53(-0.72%)
Jun 26, 2023	74.99	74.99	72.82	74.37	6,285,970	-0.88(-1.17%)
Jun 23, 2023	76.09	76.12	75.05	75.26	4,957,470	-0.62(-0.82%)
Jun 22, 2023	75.53	75.95	75.10	75.88	3,509,180	+0.49(+0.64%)
Jun 21, 2023	75.45	76.21	74.79	75.39	5,499,554	-0.10(-0.13%)
Jun 20, 2023	76.39	76.91	75.49	75.49	5,569,234	-1.12(-1.46%)
Jun 16, 2023	76.98	77.26	76.26	76.61	14,394,277	-0.14(-0.18%)
Jun 15, 2023	76.04	76.75	75.55	76.74	6,718,303	+1.13(+1.49%)
May 08, 2023	76.60	76.64	75.17	75.61	3,974,003	-1.12(-1.45%)
May 05, 2023	75.77	76.81	75.26	76.73	4,795,258	+1.18(+1.57%)
May 04, 2023	76.60	76.66	75.44	75.55	4,743,408	-0.89(-1.17%)
May 03, 2023	77.44	77.84	76.12	76.44	5,256,581	-0.95(-1.23%)
May 02, 2023	78.44	78.93	77.05	77.39	5,870,174	-0.94(-1.20%)
May 01, 2023	79.35	79.42	78.13	78.34	5,780,192	-0.76(-0.96%)
Apr 28, 2023	79.40	79.71	77.05	79.10	11,232,906	-1.29(-1.60%)
Apr 27, 2023	80.57	80.69	79.29	80.39	8,999,267	-0.18(-0.23%)
Apr 26, 2023	81.05	81.22	79.76	80.57	4,798,691	-1.81(-2.20%)
Apr 25, 2023	83.66	83.78	82.26	82.38	5,590,199	-1.04(-1.25%)
Apr 24, 2023	83.34	84.06	83.21	83.42	6,891,771	+0.13(+0.15%)
Apr 21, 2023	81.66	83.59	81.54	83.29	8,355,898	+1.78(+2.18%)
Apr 20, 2023	80.58	81.66	80.53	81.51	6,161,008	+0.58(+0.71%)
Apr 19, 2023	80.30	81.12	80.23	80.94	3,234,692	+0.33(+0.41%)
Apr 18, 2023	80.57	80.75	79.83	80.61	4,452,639	+0.13(+0.16%)
Apr 17, 2023	80.25	80.57	79.89	80.48	4,619,466	+0.63(+0.78%)
Apr 14, 2023	79.89	80.09	78.87	79.86	5,078,892	-0.26(-0.32%)
Apr 13, 2023	78.86	80.18	78.82	80.12	4,390,978	+1.06(+1.34%)
Apr 12, 2023	79.83	80.09	78.65	79.06	5,349,251	-0.36(-0.45%)
Apr 11, 2023	79.43	79.96	79.14	79.42	3,813,832	-0.06(-0.07%)
Apr 10, 2023	80.34	80.34	79.20	79.47	3,704,224	-0.74(-0.92%)
Apr 06, 2023	80.89	81.62	80.11	80.21	3,875,802	-0.27(-0.33%)
Apr 05, 2023	79.18	80.55	78.84	80.48	4,796,656	+1.47(+1.86%)
Apr 04, 2023	80.01	80.29	78.72	79.01	4,667,435	-1.08(-1.35%)
Apr 03, 2023	79.79	80.63	79.51	80.09	5,283,721	+0.26(+0.33%)
Mar 31, 2023	78.55	79.99	78.12	79.83	7,416,632	+1.46(+1.87%)
Mar 30, 2023	78.68	78.80	77.99	78.37	3,973,145	+0.15(+0.20%)
Mar 29, 2023	78.18	78.87	77.87	78.21	5,684,494	+0.31(+0.40%)
Mar 28, 2023	76.93	78.04	76.77	77.90	4,318,409	+1.34(+1.75%)
Mar 27, 2023	77.34	77.92	76.40	76.57	4,619,818	-0.40(-0.53%)
Mar 24, 2023	75.94	77.36	75.36	76.97	4,996,178	+1.19(+1.57%)
Mar 23, 2023	74.84	75.94	74.70	75.78	5,212,957	+0.91(+1.22%)
Mar 22, 2023	76.11	76.37	74.82	74.86	5,102,724	-1.31(-1.72%)
Mar 21, 2023	76.52	77.02	75.39	76.17	4,931,544	-0.28(-0.37%)
Mar 20, 2023	74.77	76.66	74.69	76.45	4,856,553	+2.07(+2.78%)
Mar 17, 2023	76.74	76.74	73.63	74.38	17,490,286	-2.44(-3.18%)
Mar 16, 2023	76.18	76.94	75.45	76.83	7,560,746	+0.19(+0.25%)
Mar 15, 2023	76.11	76.87	75.54	76.63	5,067,851	-0.12(-0.15%)
Mar 14, 2023	76.04	76.88	75.35	76.75	5,714,763	+0.97(+1.28%)
Mar 13, 2023	74.88	77.46	74.88	75.78	7,182,527	+0.01(+0.01%)
Mar 10, 2023	75.31	76.54	75.20	75.77	6,509,451	+0.52(+0.70%)
Mar 09, 2023	76.79	76.91	74.62	75.24	7,869,420	-1.19(-1.56%)
Mar 08, 2023	76.72	77.03	76.07	76.44	4,048,708	-0.08(-0.10%)
Mar 07, 2023	77.48	77.48	76.19	76.51	6,413,620	-0.79(-1.02%)
Mar 06, 2023	77.30	77.52	76.76	77.30	4,722,074	+0.04(+0.05%)
Mar 03, 2023	76.06	77.37	75.85	77.26	5,157,521	+1.38(+1.82%)
Mar 02, 2023	75.78	76.15	75.50	75.88	3,713,683	+0.03(+0.04%)
Mar 01, 2023	76.57	76.57	75.66	75.85	5,529,182	-0.90(-1.17%)
Feb 28, 2023	77.02	77.13	76.17	76.75	6,094,957	-0.34(-0.45%)
Feb 27, 2023	77.35	77.49	76.80	77.09	5,172,834	+0.22(+0.29%)
Feb 24, 2023	78.41	78.44	76.56	76.87	6,599,764	-1.79(-2.28%)
Feb 23, 2023	79.25	79.91	78.39	78.67	5,608,047	-0.91(-1.15%)
Feb 22, 2023	80.66	80.77	79.14	79.58	5,232,421	-1.09(-1.35%)
Feb 21, 2023	80.75	81.48	80.65	80.67	6,385,346	-0.11(-0.14%)
Feb 17, 2023	79.69	81.25	79.37	80.78	6,616,868	+1.31(+1.64%)
Feb 16, 2023	80.35	80.78	79.46	79.48	6,044,036	-1.58(-1.95%)
Feb 15, 2023	81.27	81.27	80.48	81.06	5,891,412	-0.60(-0.74%)
Feb 14, 2023	83.48	83.50	81.03	81.66	7,560,626	-1.72(-2.07%)
Feb 13, 2023	82.63	83.70	82.34	83.38	6,087,066	+0.75(+0.91%)
Feb 10, 2023	81.54	82.88	81.28	82.63	5,794,148	+1.12(+1.37%)
Feb 09, 2023	81.80	82.54	81.13	81.52	6,984,075	-0.13(-0.16%)
Feb 08, 2023	81.39	81.99	81.29	81.65	7,741,183	-0.36(-0.44%)
Feb 07, 2023	82.54	82.62	81.37	82.01	7,658,108	-0.30(-0.36%)
Feb 06, 2023	80.53	83.09	80.53	82.31	7,985,542	+1.77(+2.20%)
Feb 03, 2023	80.68	82.89	79.70	80.53	13,485,374	+2.96(+3.82%)
Feb 02, 2023	78.49	78.63	76.70	77.57	11,489,443	-2.49(-3.11%)
Feb 01, 2023	80.07	80.68	78.82	80.06	7,001,800	+0.06(+0.07%)
Jan 31, 2023	79.60	80.26	79.32	80.00	11,057,620	+0.56(+0.71%)
Jan 30, 2023	79.60	79.90	78.47	79.44	7,641,539	-0.36(-0.45%)
Jan 27, 2023	79.42	80.03	79.21	79.80	4,310,744	+0.10(+0.13%)
Jan 26, 2023	79.83	79.88	78.73	79.70	3,852,911	-0.43(-0.54%)
Jan 25, 2023	80.20	80.58	79.64	80.12	4,084,487	+0.05(+0.06%)
Jan 24, 2023	79.51	80.13	78.26	80.08	5,005,215	+0.75(+0.95%)
Jan 23, 2023	78.88	80.42	78.55	79.32	5,952,549	+0.21(+0.27%)
Jan 20, 2023	79.62	79.87	78.64	79.11	17,499,996	-0.58(-0.73%)
Jan 19, 2023	80.22	80.61	79.34	79.70	7,263,470	-0.11(-0.14%)
Jan 18, 2023	81.03	81.13	79.68	79.81	6,687,869	-1.59(-1.96%)
Jan 17, 2023	82.01	82.31	81.35	81.40	6,253,063	-0.82(-1.00%)
Jan 13, 2023	81.53	82.25	81.32	82.22	5,567,019	+0.52(+0.64%)
Jan 12, 2023	82.44	82.53	81.09	81.70	6,309,447	-1.39(-1.67%)
Jan 11, 2023	83.03	83.11	81.98	83.09	6,239,501	+0.04(+0.05%)
Jan 10, 2023	81.20	83.42	80.88	83.05	5,282,456	+1.94(+2.40%)
Jan 09, 2023	83.65	83.77	80.96	81.11	5,703,049	-2.84(-3.38%)
Jan 06, 2023	82.54	84.15	82.17	83.95	6,232,044	+2.13(+2.60%)
Jan 05, 2023	81.02	82.35	81.01	81.82	5,992,004	+0.33(+0.41%)
Jan 04, 2023	82.15	82.25	80.95	81.49	5,993,856	+0.10(+0.13%)
Jan 03, 2023	81.09	82.10	80.85	81.38	6,348,086	-0.44(-0.54%)
Dec 30, 2022	81.32	81.86	80.80	81.82	4,019,661	+0.56(+0.69%)
Dec 29, 2022	80.92	81.55	80.64	81.26	3,634,692	+0.66(+0.82%)
Dec 28, 2022	81.39	81.80	80.49	80.60	3,447,721	-0.42(-0.52%)
Dec 27, 2022	81.25	81.46	80.71	81.02	3,625,807	+0.25(+0.31%)
Dec 23, 2022	81.22	81.24	80.32	80.77	4,150,318	-0.51(-0.62%)
Dec 22, 2022	81.25	81.46	80.41	81.28	4,931,213	+0.01(+0.01%)
Dec 21, 2022	81.25	81.88	80.87	81.27	5,582,749	+0.48(+0.59%)
Dec 20, 2022	79.71	81.26	77.97	80.79	11,540,153	-1.57(-1.91%)
Dec 19, 2022	81.96	82.55	81.42	82.36	6,120,619	-0.29(-0.35%)
Dec 16, 2022	82.29	83.03	81.77	82.65	29,707,340	+0.13(+0.16%)
Dec 15, 2022	83.92	83.96	81.38	82.52	10,386,052	-1.73(-2.06%)
Dec 14, 2022	83.87	85.10	83.41	84.25	9,069,153	+0.36(+0.43%)
Dec 13, 2022	84.72	84.82	83.12	83.89	8,951,505	+0.20(+0.24%)
Dec 12, 2022	83.04	83.71	82.64	83.69	6,314,320	+0.56(+0.67%)
Dec 09, 2022	84.37	84.38	82.98	83.13	8,755,943	-1.44(-1.70%)
Dec 08, 2022	83.06	84.70	82.76	84.57	6,762,646	+1.59(+1.91%)
Dec 07, 2022	83.21	83.70	82.58	82.98	9,375,274	-0.16(-0.19%)
Dec 06, 2022	83.17	83.81	82.37	83.14	7,152,348	-0.02(-0.02%)
Dec 05, 2022	83.03	84.22	82.68	83.16	7,206,205	-0.99(-1.18%)
Dec 02, 2022	81.95	84.19	81.81	84.15	7,120,430	+1.07(+1.29%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services