Skip to main content

Gilead Sciences (NQ: GILD )

87.79 -0.17 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 85.90 86.17 84.78 84.81 10,894,098 -0.85(-0.99%)
Oct 29, 2015 84.85 86.89 84.47 85.66 13,744,638 +0.85(+1.00%)
Oct 28, 2015 85.50 85.66 83.10 84.81 22,685,196 -2.22(-2.55%)
Oct 27, 2015 85.80 87.15 85.25 87.03 20,098,706 +1.83(+2.14%)
Oct 26, 2015 85.22 86.56 84.27 85.21 13,900,812 +0.50(+0.59%)
Oct 23, 2015 85.07 86.01 82.75 84.70 19,125,168 +0.31(+0.36%)
Oct 22, 2015 80.01 85.83 78.75 84.40 31,541,450 +4.60(+5.77%)
Oct 21, 2015 80.63 80.73 77.94 79.79 12,562,120 +0.05(+0.07%)
Oct 20, 2015 81.13 81.54 79.33 79.74 12,958,425 -1.53(-1.88%)
Oct 19, 2015 80.51 81.45 79.88 81.27 9,733,453 +0.61(+0.76%)
Oct 16, 2015 79.97 81.08 79.62 80.66 12,718,128 +0.93(+1.17%)
Oct 15, 2015 76.94 79.76 76.55 79.72 12,061,101 +2.55(+3.30%)
Oct 14, 2015 77.16 78.39 76.95 77.17 12,205,171 +0.16(+0.20%)
Oct 13, 2015 77.58 78.30 76.87 77.02 11,996,973 -1.04(-1.33%)
Oct 12, 2015 79.28 79.39 77.95 78.05 11,294,711 -0.89(-1.13%)
Oct 09, 2015 79.43 79.85 78.01 78.95 10,992,431 -0.13(-0.16%)
Oct 08, 2015 78.46 79.35 76.92 79.07 15,084,600 +0.42(+0.54%)
Oct 07, 2015 76.86 79.06 76.48 78.65 15,881,123 +2.14(+2.80%)
Oct 06, 2015 77.51 77.57 74.55 76.51 19,074,052 -1.35(-1.73%)
Oct 05, 2015 78.43 79.46 76.60 77.86 18,528,880 +0.77(+1.00%)
Oct 02, 2015 74.94 77.11 74.02 77.09 24,406,126 +0.01(+0.01%)
Oct 01, 2015 77.29 77.49 75.57 77.08 17,087,188 +0.06(+0.08%)
Sep 30, 2015 77.21 78.21 76.02 77.02 20,155,210 +1.72(+2.28%)
Sep 29, 2015 74.58 76.66 73.13 75.30 23,475,938 +0.94(+1.27%)
Sep 28, 2015 77.70 77.86 74.19 74.36 30,470,316 -4.19(-5.33%)
Sep 25, 2015 81.60 81.71 77.80 78.55 20,397,030 -1.86(-2.31%)
Sep 24, 2015 81.88 82.48 79.62 80.41 17,163,006 -2.34(-2.82%)
Sep 23, 2015 83.51 83.76 82.12 82.74 10,164,959 -0.80(-0.96%)
Sep 22, 2015 81.57 83.96 80.68 83.54 18,918,928 +0.60(+0.73%)
Sep 21, 2015 85.59 85.79 82.04 82.94 19,300,182 -2.12(-2.49%)
Sep 18, 2015 85.98 86.96 84.88 85.06 16,773,831 -2.49(-2.84%)
Sep 17, 2015 86.97 88.88 86.08 87.54 12,567,055 +0.45(+0.52%)
Sep 16, 2015 86.85 87.65 85.87 87.09 10,335,614 -0.02(-0.02%)
Sep 15, 2015 85.86 87.70 85.38 87.10 10,127,580 +1.33(+1.55%)
Sep 14, 2015 85.87 85.99 85.03 85.77 9,568,720 +0.12(+0.14%)
Sep 11, 2015 83.49 85.70 83.01 85.65 12,015,480 +1.86(+2.22%)
Sep 10, 2015 81.25 84.77 81.15 83.79 13,269,357 +2.68(+3.30%)
Sep 09, 2015 82.97 83.17 80.90 81.11 10,102,969 -0.84(-1.03%)
Sep 08, 2015 81.13 82.00 80.40 81.96 12,781,730 +2.22(+2.78%)
Sep 04, 2015 78.93 79.74 79.74 79.74 13,229,939 +0.12(+0.15%)
Sep 03, 2015 81.97 82.03 79.45 79.62 12,696,103 -1.84(-2.26%)
Sep 02, 2015 80.82 81.49 78.93 81.47 14,730,004 +2.17(+2.74%)
Sep 01, 2015 79.86 81.75 78.91 79.29 17,330,886 -2.80(-3.41%)
Aug 31, 2015 83.93 84.64 81.75 82.09 15,015,976 -2.12(-2.51%)
Aug 28, 2015 83.57 85.00 83.43 84.21 13,766,762 -0.16(-0.19%)
Aug 27, 2015 84.72 85.63 82.56 84.37 18,698,206 +0.80(+0.96%)
Aug 26, 2015 82.75 83.68 80.05 83.57 19,997,074 +3.44(+4.29%)
Aug 25, 2015 82.37 84.30 80.13 80.13 23,650,562 +1.49(+1.89%)
Aug 24, 2015 76.03 83.34 67.19 78.64 32,932,742 -3.65(-4.44%)
Aug 21, 2015 86.36 86.90 82.30 82.29 29,104,718 -5.52(-6.28%)
Aug 20, 2015 89.74 90.70 87.78 87.81 11,752,541 -2.98(-3.29%)
Aug 19, 2015 91.14 91.57 90.16 90.79 9,604,800 -0.66(-0.73%)
Aug 18, 2015 91.04 91.96 90.62 91.46 7,594,783 +0.50(+0.55%)
Aug 17, 2015 89.91 91.33 89.86 90.96 9,121,078 +0.64(+0.71%)
Aug 14, 2015 89.58 90.53 89.50 90.32 7,082,326 +0.31(+0.35%)
Aug 13, 2015 90.83 91.19 89.99 90.01 8,110,694 -0.82(-0.90%)
Aug 12, 2015 89.73 90.99 88.72 90.83 8,972,257 +0.50(+0.55%)
Aug 11, 2015 89.94 91.29 89.60 90.33 8,401,956 -0.76(-0.83%)
Aug 10, 2015 90.42 91.51 90.25 91.08 9,952,372 +1.67(+1.87%)
Aug 07, 2015 90.07 90.08 88.39 89.41 12,377,062 -0.67(-0.75%)
Aug 06, 2015 93.33 93.36 89.70 90.08 13,765,713 -2.63(-2.83%)
Aug 05, 2015 93.52 93.81 92.49 92.71 10,330,118 -0.16(-0.18%)
Aug 04, 2015 93.44 94.04 92.63 92.87 10,071,983 -0.57(-0.61%)
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.