Skip to main content

Gilead Sciences (NQ: GILD )

72.76 +0.72 (+1.00%)
Streaming Delayed Price Updated: 1:23 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 71.59 72.73 71.45 72.04 7,873,904 +0.46(+0.64%)
Feb 16, 2024 73.00 73.09 71.37 71.58 12,858,354 -1.79(-2.44%)
Feb 15, 2024 73.04 73.57 72.81 73.37 5,481,965 +0.33(+0.45%)
Feb 14, 2024 73.11 73.83 72.83 73.04 7,487,067 -0.49(-0.67%)
Feb 13, 2024 74.69 74.77 72.97 73.53 8,559,668 -0.92(-1.24%)
Feb 12, 2024 73.41 75.14 73.11 74.45 7,604,623 +0.78(+1.06%)
Feb 09, 2024 73.82 74.12 72.81 73.67 10,718,253 -0.13(-0.18%)
Feb 08, 2024 74.40 74.59 73.03 73.80 8,981,695 -0.62(-0.83%)
Feb 07, 2024 76.21 76.45 73.94 74.42 12,448,558 -3.30(-4.25%)
Feb 06, 2024 76.87 77.87 76.71 77.72 8,117,518 +1.01(+1.32%)
Feb 05, 2024 76.65 77.05 76.01 76.71 6,689,866 -0.25(-0.32%)
Feb 02, 2024 77.61 77.99 76.91 76.96 7,588,850 -1.20(-1.54%)
Feb 01, 2024 78.00 78.58 77.40 78.16 7,697,523 -0.10(-0.13%)
Jan 31, 2024 78.79 79.03 78.01 78.26 7,636,674 -0.36(-0.46%)
Jan 30, 2024 78.80 78.90 77.96 78.62 8,101,879 -0.45(-0.57%)
Jan 29, 2024 79.65 80.00 78.91 79.07 6,585,066 -0.45(-0.57%)
Jan 26, 2024 80.23 80.51 79.40 79.52 5,481,418 -0.71(-0.88%)
Jan 25, 2024 80.08 81.06 79.55 80.23 8,335,741 +0.70(+0.88%)
Jan 24, 2024 79.56 79.90 78.48 79.53 7,562,598 +0.05(+0.06%)
Jan 23, 2024 78.54 79.88 78.39 79.48 7,851,903 +1.05(+1.34%)
Jan 22, 2024 80.50 80.75 77.37 78.43 20,376,640 -8.86(-10.15%)
Jan 19, 2024 86.38 87.86 86.09 87.29 6,400,664 +0.89(+1.03%)
Jan 18, 2024 85.76 86.55 85.33 86.40 6,260,453 -0.08(-0.09%)
Jan 17, 2024 85.83 86.58 85.57 86.48 5,809,087 +0.49(+0.57%)
Jan 16, 2024 85.85 86.09 85.31 85.99 5,138,940 -0.39(-0.45%)
Jan 12, 2024 85.88 86.44 85.64 86.38 5,884,178 +0.99(+1.16%)
Jan 11, 2024 84.32 85.47 84.04 85.39 5,862,023 +0.89(+1.05%)
Jan 10, 2024 83.90 84.94 83.37 84.50 8,380,577 -1.56(-1.81%)
Jan 09, 2024 83.52 86.29 83.19 86.06 7,601,601 +2.07(+2.46%)
Jan 08, 2024 82.86 84.07 82.50 83.99 8,640,921 +0.68(+0.82%)
Jan 05, 2024 84.30 84.52 83.25 83.31 7,369,161 -1.17(-1.38%)
Jan 04, 2024 83.79 84.95 83.44 84.48 5,879,971 +1.00(+1.20%)
Jan 03, 2024 83.65 84.21 82.97 83.48 7,325,181 +0.24(+0.29%)
Jan 02, 2024 80.91 83.76 80.87 83.24 7,416,146 +2.23(+2.75%)
Dec 29, 2023 81.07 81.30 80.69 81.01 3,589,825 -0.13(-0.16%)
Dec 28, 2023 80.52 81.26 80.38 81.14 3,553,124 +0.77(+0.96%)
Dec 27, 2023 80.11 80.75 79.74 80.37 3,542,089 +0.42(+0.53%)
Dec 26, 2023 79.72 80.06 79.39 79.95 2,658,454 +0.29(+0.36%)
Dec 22, 2023 79.19 80.00 79.16 79.66 4,109,740 +0.73(+0.92%)
Dec 21, 2023 78.82 79.42 78.52 78.93 3,791,832 +0.34(+0.43%)
Dec 20, 2023 79.66 79.66 78.58 78.59 5,217,453 -0.90(-1.13%)
Dec 19, 2023 79.58 80.02 79.22 79.49 7,457,332 -0.01(-0.01%)
Dec 18, 2023 80.63 80.63 79.43 79.50 4,920,162 -0.83(-1.03%)
Dec 15, 2023 81.35 82.31 80.10 80.33 20,356,640 -1.45(-1.77%)
Dec 14, 2023 82.40 82.46 81.07 81.78 8,531,060 -0.56(-0.68%)
Dec 13, 2023 80.57 82.37 80.16 82.34 10,039,064 +2.25(+2.81%)
Dec 12, 2023 80.05 80.44 79.33 80.09 6,173,950 +0.72(+0.91%)
Dec 11, 2023 78.91 80.11 78.74 79.37 8,263,629 +1.06(+1.35%)
Dec 08, 2023 77.41 78.52 77.24 78.31 6,628,830 +0.96(+1.24%)
Dec 07, 2023 78.86 79.09 77.14 77.35 8,553,610 -1.30(-1.65%)
Dec 06, 2023 78.53 79.46 78.32 78.64 5,797,628 +0.34(+0.43%)
Dec 05, 2023 77.66 78.55 77.14 78.31 6,334,120 +0.67(+0.87%)
Dec 04, 2023 76.59 77.76 76.46 77.63 8,269,245 +0.68(+0.89%)
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.