Skip to main content

Gilead Sciences (NQ: GILD )

63.92 +1.29 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 115.90 116.83 110.76 112.00 22,070,032 -2.22(-1.94%)
Oct 30, 2014 110.72 114.35 110.60 114.22 13,792,651 +3.50(+3.16%)
Oct 29, 2014 109.85 113.42 108.00 110.72 21,148,320 -2.73(-2.41%)
Oct 28, 2014 113.25 114.13 112.26 113.45 16,096,153 +0.86(+0.76%)
Oct 27, 2014 110.77 112.99 110.71 112.59 11,503,554 +1.88(+1.70%)
Oct 24, 2014 107.53 111.47 106.60 110.71 15,130,759 +3.53(+3.29%)
Oct 23, 2014 106.64 108.18 105.50 107.18 13,871,919 +1.09(+1.03%)
Oct 22, 2014 106.51 107.00 104.08 106.09 13,757,485 -0.58(-0.54%)
Oct 21, 2014 104.05 106.67 103.46 106.67 12,264,837 +4.46(+4.36%)
Oct 20, 2014 101.15 102.14 100.82 102.21 11,888,379 +1.46(+1.45%)
Oct 17, 2014 98.62 102.32 98.62 100.75 17,538,996 +3.87(+3.99%)
Oct 16, 2014 94.39 100.00 93.95 96.88 19,882,510 +0.72(+0.75%)
Oct 15, 2014 95.00 96.85 91.73 96.16 23,831,756 -1.02(-1.05%)
Oct 14, 2014 102.00 102.88 96.53 97.18 27,247,016 -4.26(-4.20%)
Oct 13, 2014 104.49 104.57 101.36 101.44 14,575,783 -2.29(-2.21%)
Oct 10, 2014 105.39 107.50 103.00 103.73 19,713,150 -2.12(-2.00%)
Oct 09, 2014 108.42 108.62 105.72 105.85 13,179,744 -3.02(-2.77%)
Oct 08, 2014 104.30 108.97 104.04 108.87 16,543,083 +4.58(+4.39%)
Oct 07, 2014 104.85 105.30 102.54 104.29 9,758,215 -0.84(-0.80%)
Oct 06, 2014 107.22 107.45 104.82 105.13 11,277,732 -1.39(-1.30%)
Oct 03, 2014 105.55 107.35 104.71 106.52 10,296,570 +1.96(+1.87%)
Oct 02, 2014 105.00 105.91 103.61 104.56 11,530,089 -1.03(-0.98%)
Oct 01, 2014 106.99 107.59 105.19 105.59 11,658,713 -0.86(-0.81%)
Sep 30, 2014 107.48 108.00 105.86 106.45 11,622,014 -1.06(-0.99%)
Sep 29, 2014 107.59 108.68 106.45 107.51 8,071,422 -0.87(-0.80%)
Sep 26, 2014 108.90 109.01 106.76 108.38 10,863,651 +1.04(+0.97%)
Sep 25, 2014 108.92 110.59 106.41 107.34 15,396,678 -1.37(-1.26%)
Sep 24, 2014 106.25 108.81 106.02 108.71 14,777,811 +3.32(+3.15%)
Sep 23, 2014 104.71 106.21 104.55 105.39 10,701,034 -0.08(-0.08%)
Sep 22, 2014 106.01 107.57 104.62 105.47 12,318,286 -0.49(-0.46%)
Sep 19, 2014 107.75 107.89 105.51 105.96 22,238,408 +0.03(+0.03%)
Sep 18, 2014 104.63 106.50 104.10 105.93 16,346,121 +2.09(+2.01%)
Sep 17, 2014 104.57 105.61 101.92 103.84 18,452,364 -0.92(-0.88%)
Sep 16, 2014 99.85 104.97 99.23 104.76 14,925,074 +3.77(+3.73%)
Sep 15, 2014 101.90 102.10 99.33 100.99 18,161,480 -2.67(-2.58%)
Sep 12, 2014 106.17 106.90 102.89 103.66 15,854,589 -2.73(-2.57%)
Sep 11, 2014 108.00 108.49 105.80 106.39 10,470,452 -1.83(-1.69%)
Sep 10, 2014 106.20 108.23 105.76 108.22 11,248,135 +2.33(+2.20%)
Sep 09, 2014 106.90 106.98 104.32 105.89 14,082,947 -0.64(-0.60%)
Sep 08, 2014 104.95 106.85 104.74 106.53 11,927,509 +1.17(+1.11%)
Sep 05, 2014 106.40 106.50 97.54 105.36 36,078,360 -1.50(-1.40%)
Sep 04, 2014 109.81 109.98 106.27 106.86 13,763,096 -2.57(-2.35%)
Sep 03, 2014 110.00 110.64 108.34 109.43 14,394,661 +0.07(+0.06%)
Sep 02, 2014 108.17 109.50 107.61 109.36 15,275,339 +1.80(+1.67%)
Aug 29, 2014 107.90 107.56 107.56 107.56 11,318,200 +0.05(+0.05%)
Aug 28, 2014 107.00 108.11 106.74 107.51 10,306,150 +0.10(+0.09%)
Aug 27, 2014 106.55 108.77 105.76 107.41 16,168,307 +1.14(+1.07%)
Aug 26, 2014 108.06 108.72 105.16 106.27 18,794,508 -1.18(-1.10%)
Aug 25, 2014 105.11 107.53 105.11 107.45 19,874,370 +3.49(+3.36%)
Aug 22, 2014 103.02 105.16 102.61 103.96 13,258,318 +1.69(+1.65%)
Aug 21, 2014 101.00 102.26 100.86 102.27 9,796,275 +1.48(+1.47%)
Aug 20, 2014 100.71 102.57 100.61 100.79 12,591,586 -0.49(-0.48%)
Aug 19, 2014 101.43 101.64 99.33 101.28 16,302,710 +0.56(+0.56%)
Aug 18, 2014 100.44 101.50 100.08 100.72 14,756,428 +1.23(+1.24%)
Aug 15, 2014 98.42 99.49 97.02 99.49 19,714,202 +3.13(+3.25%)
Aug 14, 2014 94.58 96.37 94.24 96.36 12,343,132 +2.38(+2.53%)
Aug 13, 2014 93.50 94.61 93.34 93.98 13,032,365 +0.62(+0.66%)
Aug 12, 2014 92.70 93.38 92.51 93.36 10,588,081 +0.44(+0.47%)
Aug 11, 2014 93.14 93.31 92.52 92.92 8,583,888 +0.47(+0.51%)
Aug 08, 2014 91.84 92.54 90.82 92.45 9,829,314 +0.40(+0.43%)
Aug 07, 2014 93.55 93.64 91.66 92.05 8,810,959 -0.74(-0.80%)
Aug 06, 2014 91.50 93.02 91.09 92.79 11,016,777 +0.52(+0.56%)
Aug 05, 2014 92.25 93.08 91.60 92.27 10,244,581 +0.09(+0.10%)
Aug 04, 2014 92.00 92.89 91.52 92.18 10,974,059 +0.68(+0.74%)
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.