Skip to main content

Gilead Sciences (NQ: GILD )

73.43 +0.42 (+0.58%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 58.08 58.15 53.93 54.69 21,447,968 -3.10(-5.36%)
Oct 30, 2018 57.14 58.25 56.98 57.79 8,268,560 +0.91(+1.61%)
Oct 29, 2018 56.79 57.75 55.72 56.87 11,448,004 +0.93(+1.66%)
Oct 26, 2018 53.57 56.37 53.34 55.94 13,721,235 +0.90(+1.63%)
Oct 25, 2018 54.77 56.16 53.94 55.04 11,702,999 +0.49(+0.90%)
Oct 24, 2018 57.14 57.80 54.45 54.55 11,156,297 -2.94(-5.11%)
Oct 23, 2018 57.38 58.00 56.71 57.49 7,153,958 -0.54(-0.93%)
Oct 22, 2018 58.92 59.12 57.90 58.03 6,670,875 -0.75(-1.27%)
Oct 19, 2018 59.48 60.00 58.68 58.77 6,278,734 -0.72(-1.21%)
Oct 18, 2018 60.61 60.64 58.81 59.49 7,710,998 -1.16(-1.92%)
Oct 17, 2018 60.96 61.20 60.27 60.66 6,800,925 -0.55(-0.90%)
Oct 16, 2018 58.80 61.32 58.59 61.21 9,294,107 +2.83(+4.85%)
Oct 15, 2018 58.80 59.17 58.32 58.38 6,480,914 -0.65(-1.10%)
Oct 12, 2018 58.72 59.28 57.96 59.03 7,029,105 +0.87(+1.50%)
Oct 11, 2018 60.08 60.31 57.59 58.15 10,579,435 -1.83(-3.05%)
Oct 10, 2018 61.14 61.81 59.96 59.98 8,376,108 -1.41(-2.30%)
Oct 09, 2018 61.12 62.08 60.83 61.40 6,691,873 +0.11(+0.18%)
Oct 08, 2018 61.20 61.48 60.57 61.28 5,618,838 +0.13(+0.21%)
Oct 05, 2018 61.58 62.21 60.28 61.15 7,583,998 -0.26(-0.42%)
Oct 04, 2018 63.11 63.33 60.83 61.41 9,606,277 -1.96(-3.09%)
Oct 03, 2018 63.25 63.86 62.95 63.37 8,177,471 +0.26(+0.42%)
Oct 02, 2018 62.59 63.17 62.32 63.10 9,310,273 +0.57(+0.91%)
Oct 01, 2018 62.02 63.04 61.80 62.53 9,749,901 +0.60(+0.97%)
Sep 28, 2018 61.43 61.96 61.07 61.93 9,480,684 +0.51(+0.82%)
Sep 27, 2018 60.68 61.84 60.62 61.43 6,794,941 +0.75(+1.23%)
Sep 26, 2018 60.25 61.29 60.04 60.68 9,384,148 +0.53(+0.88%)
Sep 25, 2018 60.72 60.95 60.10 60.15 7,388,434 -0.51(-0.83%)
Sep 24, 2018 60.39 61.13 60.35 60.66 6,141,327 +0.09(+0.15%)
Sep 21, 2018 59.99 60.91 59.96 60.57 11,941,488 +0.55(+0.91%)
Sep 20, 2018 59.33 60.13 59.23 60.02 7,334,994 +0.76(+1.29%)
Sep 19, 2018 58.93 59.61 58.80 59.26 4,566,334 +0.17(+0.28%)
Sep 18, 2018 58.38 59.37 57.90 59.09 9,040,468 +0.71(+1.22%)
Sep 17, 2018 58.96 58.98 58.24 58.38 7,177,364 -0.48(-0.82%)
Sep 14, 2018 59.53 59.80 58.73 58.86 6,183,239 -0.59(-1.00%)
Sep 13, 2018 59.16 59.56 58.48 59.45 6,962,902 +0.58(+0.98%)
Sep 12, 2018 59.74 59.84 58.42 58.88 12,047,591 +1.39(+2.41%)
Sep 11, 2018 57.79 57.86 57.13 57.49 6,611,808 -0.22(-0.39%)
Sep 10, 2018 57.77 58.24 57.59 57.71 6,294,009 +0.23(+0.40%)
Sep 07, 2018 57.89 57.95 56.90 57.48 8,659,157 -0.53(-0.91%)
Sep 06, 2018 59.20 59.41 57.79 58.01 6,790,694 -1.31(-2.21%)
Sep 05, 2018 59.04 59.43 58.83 59.32 6,368,997 +0.19(+0.32%)
Sep 04, 2018 59.98 60.27 58.62 59.13 6,082,756 -1.15(-1.90%)
Aug 31, 2018 60.28 60.28 60.28 0 -0.45(-0.73%)
Aug 30, 2018 60.29 60.77 60.09 60.72 5,601,648 +0.53(+0.89%)
Aug 29, 2018 59.62 60.34 59.19 60.19 5,742,246 +0.55(+0.92%)
Aug 28, 2018 59.54 60.07 59.39 59.64 5,952,039 +0.09(+0.15%)
Aug 27, 2018 58.90 59.62 58.77 59.55 6,728,368 +0.98(+1.67%)
Aug 24, 2018 58.52 58.91 58.27 58.57 5,989,031 +0.20(+0.34%)
Aug 23, 2018 58.53 58.71 57.91 58.38 5,951,930 -0.38(-0.65%)
Aug 22, 2018 58.46 59.18 58.27 58.76 6,386,675 +0.40(+0.68%)
Aug 21, 2018 57.60 58.49 57.60 58.36 11,482,051 +0.76(+1.33%)
Aug 20, 2018 58.06 58.40 57.23 57.60 11,480,113 -0.45(-0.77%)
Aug 17, 2018 60.02 60.13 57.36 58.04 16,757,603 -2.13(-3.53%)
Aug 16, 2018 59.82 60.24 59.44 60.17 10,983,035 +0.60(+1.00%)
Aug 15, 2018 60.81 60.87 59.10 59.57 14,837,569 -1.97(-3.19%)
Aug 14, 2018 61.38 61.94 61.38 61.54 5,527,672 +0.11(+0.18%)
Aug 13, 2018 61.19 61.67 60.91 61.42 6,162,096 +0.35(+0.57%)
Aug 10, 2018 61.70 62.05 60.73 61.07 6,990,469 -1.04(-1.68%)
Aug 09, 2018 61.31 62.58 61.22 62.12 7,330,828 +0.90(+1.47%)
Aug 08, 2018 62.24 62.39 61.15 61.22 5,528,676 -1.17(-1.88%)
Aug 07, 2018 62.04 62.52 61.70 62.39 7,235,518 +0.41(+0.66%)
Aug 06, 2018 61.96 62.28 61.50 61.98 4,969,051 -0.05(-0.08%)
Aug 03, 2018 61.83 62.04 61.42 62.03 5,815,403 +0.24(+0.39%)
Aug 02, 2018 61.84 62.21 61.18 61.79 7,072,327 -0.21(-0.35%)
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.