Gilead Sciences (NQ: GILD )

62.00 +0.40 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 61.00 61.71 60.81 61.60 5,857,603 +0.51(+0.83%)
Aug 05, 2022 61.79 61.84 60.62 61.09 6,039,841 -0.82(-1.32%)
Aug 04, 2022 62.14 62.98 61.83 61.91 5,518,913 -0.36(-0.58%)
Aug 03, 2022 60.87 63.65 60.64 62.27 10,066,490 +2.73(+4.59%)
Aug 02, 2022 59.74 60.32 59.29 59.54 5,979,048 -0.06(-0.10%)
Aug 01, 2022 59.77 60.18 59.27 59.60 6,741,754 -0.15(-0.25%)
Jul 29, 2022 60.33 60.53 59.51 59.75 10,063,761 -0.65(-1.08%)
Jul 28, 2022 61.00 61.10 59.62 60.40 6,814,618 -0.50(-0.82%)
Jul 27, 2022 60.38 61.37 59.69 60.90 7,939,094 +0.28(+0.46%)
Jul 26, 2022 60.70 61.25 60.32 60.62 5,597,122 -0.13(-0.21%)
Jul 25, 2022 61.23 61.25 60.35 60.75 4,990,036 -0.05(-0.08%)
Jul 22, 2022 61.27 61.80 60.58 60.80 4,588,810 -0.21(-0.34%)
Jul 21, 2022 61.40 61.70 60.75 61.01 6,007,563 -0.54(-0.88%)
Jul 20, 2022 62.18 62.18 60.83 61.55 5,378,587 -0.57(-0.92%)
Jul 19, 2022 61.65 62.27 61.28 62.12 6,078,616 +1.22(+2.00%)
Jul 18, 2022 62.68 62.68 60.64 60.90 5,608,453 -1.70(-2.72%)
Jul 15, 2022 62.13 62.62 61.68 62.60 5,909,028 +0.79(+1.28%)
Jul 14, 2022 61.83 61.91 61.27 61.81 4,969,132 -0.65(-1.04%)
Jul 13, 2022 61.92 62.73 61.60 62.46 6,162,907 +0.12(+0.19%)
Jul 12, 2022 62.49 62.80 62.01 62.34 6,098,364 -0.32(-0.51%)
Jul 11, 2022 62.79 63.04 62.53 62.66 3,479,242 -0.18(-0.29%)
Jul 08, 2022 62.56 63.20 62.40 62.84 4,162,079 +0.12(+0.19%)
Jul 07, 2022 62.62 63.02 62.35 62.72 6,242,541 -0.01(-0.02%)
Jul 06, 2022 62.62 62.88 62.16 62.73 5,888,168 +0.39(+0.63%)
Jul 05, 2022 61.90 62.47 61.36 62.34 5,216,056 -0.02(-0.03%)
Jul 01, 2022 61.47 62.43 61.27 62.36 5,217,571 +0.55(+0.89%)
Jun 30, 2022 61.95 62.41 61.29 61.81 6,411,920 -0.67(-1.07%)
Jun 29, 2022 62.31 62.97 61.91 62.48 5,814,412 +0.27(+0.43%)
Jun 28, 2022 62.83 63.49 62.13 62.21 6,165,299 -0.62(-0.99%)
Jun 27, 2022 62.93 63.53 62.63 62.83 6,586,809 -0.25(-0.40%)
Jun 24, 2022 62.81 63.13 61.85 63.08 9,207,762 +0.50(+0.80%)
Jun 23, 2022 61.89 62.65 61.75 62.58 7,248,078 +1.07(+1.74%)
Jun 22, 2022 60.13 62.05 60.09 61.51 9,046,932 +1.00(+1.65%)
Jun 21, 2022 59.26 60.58 58.91 60.51 9,188,853 +1.98(+3.38%)
Jun 17, 2022 57.37 58.79 57.29 58.53 13,726,708 +0.81(+1.40%)
Jun 16, 2022 57.66 58.13 57.20 57.72 9,482,235 -0.67(-1.15%)
Jun 15, 2022 57.99 58.97 57.71 58.39 6,498,185 +0.60(+1.04%)
Jun 14, 2022 58.37 59.84 57.16 57.79 10,073,696 -1.36(-2.30%)
Jun 13, 2022 60.06 60.43 58.90 59.15 9,648,841 -1.59(-2.62%)
Jun 10, 2022 60.58 61.18 60.31 60.74 8,155,735 -0.44(-0.72%)
Jun 09, 2022 62.26 62.66 61.15 61.18 5,242,231 -1.20(-1.92%)
Jun 08, 2022 62.24 62.99 62.11 62.38 7,248,310 -0.16(-0.26%)
Jun 07, 2022 61.70 62.59 61.48 62.54 6,840,930 +0.51(+0.82%)
Jun 06, 2022 62.58 63.02 61.65 62.03 7,865,938 -1.42(-2.24%)
Jun 03, 2022 63.45 64.12 63.24 63.45 5,228,741 -0.01(-0.02%)
Jun 02, 2022 64.64 64.72 62.31 63.46 7,859,787 -1.31(-2.02%)
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.