Skip to main content

Gilead Sciences (NQ: GILD )

94.25 +1.67 (+1.80%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 92.84 93.16 92.33 92.58 3,850,965 +0.17(+0.18%)
Nov 27, 2024 91.44 92.89 91.44 92.41 5,527,209 +1.06(+1.16%)
Nov 26, 2024 90.34 91.68 89.63 91.35 4,405,682 +0.86(+0.95%)
Nov 25, 2024 90.75 91.36 89.50 90.49 10,754,063 +0.30(+0.33%)
Nov 22, 2024 89.81 90.49 89.27 90.19 4,545,878 +0.43(+0.48%)
Nov 21, 2024 89.07 89.94 88.07 89.76 4,057,266 +1.13(+1.27%)
Nov 20, 2024 88.11 89.08 87.77 88.63 4,780,382 +0.88(+1.00%)
Nov 19, 2024 87.63 88.60 86.08 87.75 8,171,755 -0.71(-0.80%)
Nov 18, 2024 88.39 89.04 87.63 88.46 9,099,633 +0.06(+0.07%)
Nov 15, 2024 91.71 91.99 88.21 88.40 11,454,544 -3.71(-4.03%)
Nov 14, 2024 92.31 92.66 91.30 92.11 8,201,596 -0.52(-0.56%)
Nov 13, 2024 94.13 94.20 91.63 92.63 11,060,061 -1.72(-1.82%)
Nov 12, 2024 96.35 96.84 94.22 94.35 9,322,255 -2.68(-2.76%)
Nov 11, 2024 96.40 98.90 96.30 97.03 7,093,492 +0.47(+0.48%)
Nov 08, 2024 96.05 97.32 94.91 96.56 7,615,614 -1.34(-1.36%)
Nov 07, 2024 94.00 98.32 93.51 97.90 14,387,234 +6.21(+6.77%)
Nov 06, 2024 91.00 91.98 90.50 91.69 8,813,113 +1.47(+1.63%)
Nov 05, 2024 89.64 90.39 89.01 90.22 3,958,528 +0.38(+0.42%)
Nov 04, 2024 89.49 90.71 89.37 89.84 6,123,687 +0.33(+0.37%)
Nov 01, 2024 88.31 89.57 88.19 89.51 6,485,876 +0.69(+0.78%)
Oct 31, 2024 87.94 89.28 87.74 88.82 5,894,589 +0.53(+0.60%)
Oct 30, 2024 87.90 88.37 87.48 88.29 5,845,543 +0.21(+0.24%)
Oct 29, 2024 88.38 88.52 86.81 88.08 6,655,970 -0.68(-0.77%)
Oct 28, 2024 89.24 89.42 88.52 88.76 5,961,749 -0.24(-0.27%)
Oct 25, 2024 89.45 89.74 88.45 89.00 5,735,007 +0.22(+0.25%)
Oct 24, 2024 87.72 89.22 87.61 88.78 7,183,591 +1.55(+1.78%)
Oct 23, 2024 88.15 88.39 87.14 87.23 4,373,383 -0.93(-1.05%)
Oct 22, 2024 85.68 88.36 85.60 88.16 6,302,282 +1.87(+2.17%)
Oct 21, 2024 86.64 87.27 85.92 86.29 4,451,156 -0.43(-0.50%)
Oct 18, 2024 86.79 87.17 86.01 86.72 4,365,084 -0.64(-0.73%)
Oct 17, 2024 86.92 87.65 86.59 87.36 4,287,690 +0.61(+0.70%)
Oct 16, 2024 85.83 86.82 85.83 86.75 3,181,243 +0.93(+1.08%)
Oct 15, 2024 85.18 86.64 84.80 85.82 5,132,702 +0.77(+0.91%)
Oct 14, 2024 84.92 85.34 84.34 85.05 3,493,147 +0.10(+0.12%)
Oct 11, 2024 84.86 84.97 84.17 84.95 3,982,328 +0.28(+0.33%)
Oct 10, 2024 85.83 85.94 84.59 84.67 3,814,832 -1.47(-1.71%)
Oct 09, 2024 85.18 86.84 85.06 86.14 6,181,054 +0.93(+1.09%)
Oct 08, 2024 84.52 85.39 84.32 85.21 4,593,136 +0.78(+0.92%)
Oct 07, 2024 85.05 85.66 84.34 84.43 4,691,542 -0.16(-0.19%)
Oct 04, 2024 84.34 84.96 83.98 84.59 4,054,307 +0.42(+0.50%)
Oct 03, 2024 84.25 84.93 84.01 84.17 4,085,609 -0.57(-0.67%)
Oct 02, 2024 83.33 85.42 83.10 84.74 6,042,368 +0.80(+0.95%)
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.