Breaking News Bar

Business News and Information

Gilead Sciences (NQ: GILD )

60.25 USD +0.36 (+0.60%)
Official Closing Price Updated: 7:56 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 59.63 60.98 59.59 60.25 7,827,258 +0.36(+0.60%)
Nov 23, 2020 60.07 60.28 59.37 59.89 8,683,968 -0.22(-0.37%)
Nov 20, 2020 59.60 60.26 59.48 60.11 9,445,000 -0.52(-0.86%)
Nov 19, 2020 60.50 60.96 59.90 60.63 7,431,412 -0.27(-0.44%)
Nov 18, 2020 61.04 61.64 60.56 60.90 8,881,134 -0.07(-0.11%)
Nov 17, 2020 60.80 61.05 60.37 60.97 5,487,153 +0.31(+0.51%)
Nov 16, 2020 60.26 61.30 60.25 60.66 6,965,379 +0.08(+0.12%)
Nov 13, 2020 59.96 60.97 59.77 60.58 6,745,300 +0.60(+1.01%)
Nov 12, 2020 59.90 59.99 58.92 59.98 9,226,215 -0.12(-0.20%)
Nov 11, 2020 60.93 61.12 59.56 60.10 7,333,793 -0.52(-0.86%)
Nov 10, 2020 58.44 61.45 58.18 60.62 10,522,251 +1.57(+2.66%)
Nov 09, 2020 59.40 60.37 58.99 59.05 10,792,580 -0.02(-0.03%)
Nov 06, 2020 59.42 59.50 58.72 59.07 7,209,700 -0.56(-0.94%)
Nov 05, 2020 60.34 60.47 59.20 59.63 7,515,110 -0.24(-0.40%)
Nov 04, 2020 59.39 61.19 59.37 59.87 12,929,045 +1.04(+1.77%)
Nov 03, 2020 58.82 59.39 58.40 58.83 6,588,008 +0.30(+0.51%)
Nov 02, 2020 58.78 59.15 57.83 58.53 9,336,612 +0.38(+0.65%)
Oct 30, 2020 57.79 58.58 57.18 58.15 11,871,600 -0.38(-0.65%)
Oct 29, 2020 57.80 58.89 57.04 58.53 12,525,566 -0.19(-0.32%)
Oct 28, 2020 59.31 59.56 58.06 58.72 12,126,291 -1.29(-2.15%)
Oct 27, 2020 59.81 60.21 59.44 60.01 7,691,365 +0.05(+0.08%)
Oct 26, 2020 60.36 60.69 59.40 59.96 10,242,302 -0.83(-1.37%)
Oct 23, 2020 63.38 63.64 60.76 60.79 30,965,400 +0.12(+0.20%)
Oct 22, 2020 59.92 60.90 59.65 60.67 16,273,050 +0.46(+0.76%)
Oct 21, 2020 60.24 60.49 59.90 60.21 7,487,382 -0.34(-0.56%)
Oct 20, 2020 60.59 60.90 59.85 60.55 9,205,123 -0.02(-0.03%)
Oct 19, 2020 62.00 62.10 60.21 60.57 9,640,427 -1.43(-2.31%)
Oct 16, 2020 62.40 62.86 61.83 62.00 12,307,100 -0.96(-1.52%)
Oct 15, 2020 63.48 63.55 62.65 62.96 9,623,751 -1.09(-1.70%)
Oct 14, 2020 64.41 64.59 63.44 64.05 7,140,427 -0.44(-0.68%)
Oct 13, 2020 64.55 64.99 64.00 64.49 6,446,263 -0.06(-0.09%)
Oct 12, 2020 64.07 64.99 63.55 64.55 7,748,591 +0.71(+1.11%)
Oct 09, 2020 64.61 64.69 63.72 63.84 9,364,400 +0.52(+0.82%)
Oct 08, 2020 63.33 64.05 63.02 63.32 6,419,763 +0.48(+0.76%)
Oct 07, 2020 62.73 63.17 62.29 62.84 6,343,718 +0.32(+0.51%)
Oct 06, 2020 63.79 63.79 62.35 62.52 8,393,274 -1.08(-1.70%)
Oct 05, 2020 63.71 64.09 63.10 63.60 10,187,730 +1.43(+2.30%)
Oct 02, 2020 63.30 63.84 62.15 62.17 7,796,600 -1.15(-1.82%)
Oct 01, 2020 63.33 63.71 62.71 63.32 8,350,641 +0.13(+0.21%)
Sep 30, 2020 62.35 63.42 62.11 63.19 10,069,687 +1.09(+1.76%)
Sep 29, 2020 62.96 63.03 61.95 62.10 8,663,608 -0.75(-1.19%)
Sep 28, 2020 62.94 63.41 62.52 62.85 7,471,470 +0.60(+0.96%)
Sep 25, 2020 62.10 62.51 61.76 62.25 7,142,800 +0.00(+0.00%)
Sep 24, 2020 62.70 62.84 61.65 62.25 9,002,155 -0.84(-1.33%)
Sep 23, 2020 63.51 64.08 62.99 63.09 8,517,799 -0.31(-0.49%)
Sep 22, 2020 64.08 64.58 63.29 63.40 7,221,582 -0.81(-1.26%)
Sep 21, 2020 64.81 64.97 63.46 64.21 8,568,816 -0.84(-1.29%)
Sep 18, 2020 64.95 65.17 64.04 65.05 14,256,800 +0.01(+0.02%)
Sep 17, 2020 64.82 65.54 64.40 65.04 8,496,962 -0.61(-0.93%)
Sep 16, 2020 66.32 66.55 65.61 65.65 7,566,105 -0.55(-0.83%)
Sep 15, 2020 67.04 67.13 65.92 66.20 8,322,161 -0.14(-0.21%)
Sep 14, 2020 64.44 67.92 64.31 66.34 18,850,732 +0.76(+1.16%)
Sep 11, 2020 64.37 65.91 64.22 65.58 10,212,900 +1.81(+2.84%)
Sep 10, 2020 64.69 65.04 63.55 63.77 8,416,670 -0.74(-1.15%)
Sep 09, 2020 64.28 65.08 63.61 64.51 9,306,497 +0.37(+0.58%)
Sep 08, 2020 65.12 65.37 63.95 64.14 10,726,025 -1.87(-2.83%)
Sep 04, 2020 65.72 66.94 65.58 66.01 8,762,200 +0.10(+0.15%)
Sep 03, 2020 66.81 67.43 65.48 65.91 10,451,143 -0.88(-1.32%)
Sep 02, 2020 65.32 66.96 65.32 66.79 8,333,605 +0.96(+1.46%)
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.
 
bottom clear