Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.