Skip to main content

Gilead Sciences (NQ: GILD )

83.73 +0.11 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 83.33 83.97 83.11 83.73 4,108,337 +0.11(+0.13%)
Jan 26, 2023 83.76 83.81 82.61 83.62 3,672,069 -0.45(-0.54%)
Jan 25, 2023 84.15 84.55 83.56 84.07 3,892,776 +0.05(+0.06%)
Jan 24, 2023 83.43 84.08 82.11 84.02 4,770,288 +0.79(+0.95%)
Jan 23, 2023 82.76 84.38 82.42 83.23 5,673,157 +0.22(+0.27%)
Jan 20, 2023 83.54 83.80 82.51 83.01 16,678,606 -0.61(-0.73%)
Jan 19, 2023 84.17 84.58 83.25 83.62 6,922,548 -0.12(-0.14%)
Jan 18, 2023 85.02 85.12 83.60 83.74 6,373,964 -1.67(-1.96%)
Jan 17, 2023 86.05 86.36 85.36 85.41 5,959,566 -0.86(-1.00%)
Jan 13, 2023 85.54 86.30 85.33 86.27 5,305,722 +0.55(+0.64%)
Jan 12, 2023 86.50 86.59 85.08 85.72 6,013,303 -1.46(-1.67%)
Jan 11, 2023 87.12 87.20 86.02 87.18 5,946,640 +0.04(+0.05%)
Jan 10, 2023 85.20 87.53 84.86 87.14 5,034,516 +2.04(+2.40%)
Jan 09, 2023 87.77 87.90 84.95 85.10 5,435,368 -2.98(-3.38%)
Jan 06, 2023 86.61 88.29 86.22 88.08 5,939,533 +2.23(+2.60%)
Jan 05, 2023 85.01 86.41 85.00 85.85 5,710,760 +0.35(+0.41%)
Jan 04, 2023 86.20 86.30 84.94 85.50 5,712,525 +0.11(+0.13%)
Jan 03, 2023 85.08 86.14 84.83 85.39 6,050,129 -0.46(-0.54%)
Dec 30, 2022 85.33 85.89 84.78 85.85 3,830,992 +0.59(+0.69%)
Dec 29, 2022 84.91 85.57 84.61 85.26 3,464,092 +0.69(+0.82%)
Dec 28, 2022 85.40 85.83 84.45 84.57 3,285,897 -0.44(-0.52%)
Dec 27, 2022 85.25 85.47 84.69 85.01 3,455,624 +0.26(+0.31%)
Dec 23, 2022 85.22 85.25 84.28 84.75 3,955,517 -0.53(-0.62%)
Dec 22, 2022 85.25 85.47 84.37 85.28 4,699,759 +0.01(+0.01%)
Dec 21, 2022 85.25 85.91 84.86 85.27 5,320,714 +0.50(+0.59%)
Dec 20, 2022 83.64 85.26 81.81 84.77 10,998,498 -1.65(-1.91%)
Dec 19, 2022 86.00 86.62 85.43 86.42 5,833,338 -0.30(-0.35%)
Dec 16, 2022 86.34 87.12 85.80 86.72 28,312,980 +0.14(+0.16%)
Dec 15, 2022 88.05 88.10 85.39 86.58 9,898,566 -1.82(-2.06%)
Dec 14, 2022 88.00 89.29 87.52 88.40 8,643,478 +0.38(+0.43%)
Dec 13, 2022 88.89 89.00 87.22 88.02 8,531,352 +0.21(+0.24%)
Dec 12, 2022 87.13 87.83 86.71 87.81 6,017,948 +0.59(+0.67%)
Dec 09, 2022 88.53 88.53 87.07 87.23 8,344,968 -1.51(-1.70%)
Dec 08, 2022 87.15 88.87 86.84 88.73 6,445,230 +1.67(+1.91%)
Dec 07, 2022 87.31 87.82 86.65 87.07 8,935,231 -0.17(-0.19%)
Dec 06, 2022 87.27 87.94 86.42 87.24 6,816,641 -0.02(-0.02%)
Dec 05, 2022 87.12 88.37 86.75 87.26 6,867,970 -1.04(-1.18%)
Dec 02, 2022 85.99 88.34 85.84 88.30 6,786,221 +1.12(+1.29%)
Dec 01, 2022 87.47 88.23 87.00 87.18 8,288,724 +0.07(+0.08%)
Nov 30, 2022 85.04 87.42 84.31 87.11 14,778,564 +2.05(+2.41%)
Nov 29, 2022 84.80 85.16 84.01 85.05 6,206,268 +0.55(+0.65%)
Nov 28, 2022 86.20 87.47 84.38 84.51 9,330,558 -1.04(-1.22%)
Nov 25, 2022 84.34 85.70 84.06 85.55 4,072,507 +0.83(+0.98%)
Nov 23, 2022 84.36 85.23 84.31 84.72 4,719,614 +0.19(+0.22%)
Nov 22, 2022 83.95 85.44 83.84 84.53 7,417,890 +0.87(+1.04%)
Nov 21, 2022 83.07 84.47 82.95 83.66 6,400,597 +0.72(+0.87%)
Nov 18, 2022 82.94 83.37 82.30 82.93 7,336,792 +0.00(+0.00%)
Nov 17, 2022 81.87 83.14 81.79 82.93 5,805,297 +0.73(+0.89%)
Nov 16, 2022 82.00 82.75 81.86 82.20 6,332,410 -0.12(-0.14%)
Nov 15, 2022 82.46 82.95 81.31 82.32 7,178,753 +0.15(+0.18%)
Nov 14, 2022 80.98 83.45 80.56 82.17 7,728,534 +1.02(+1.26%)
Nov 11, 2022 80.74 81.31 79.41 81.15 11,508,055 -0.77(-0.94%)
Nov 10, 2022 82.81 83.11 80.89 81.92 9,473,698 +0.28(+0.34%)
Nov 09, 2022 81.82 82.86 81.50 81.64 10,401,662 +0.09(+0.11%)
Nov 08, 2022 79.94 83.11 79.42 81.55 9,421,538 +0.76(+0.95%)
Nov 07, 2022 78.90 80.88 78.86 80.79 9,062,868 +1.11(+1.39%)
Nov 04, 2022 78.49 80.65 77.75 79.68 9,178,783 +0.87(+1.11%)
Nov 03, 2022 76.68 78.92 76.53 78.81 8,329,493 +1.57(+2.03%)
Nov 02, 2022 77.54 79.34 77.17 77.24 9,866,514 -1.45(-1.84%)
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.