Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.96 62.15 60.64 61.95 8,308,897 +1.20(+1.98%)
Jul 30, 2018 60.87 61.26 60.37 60.75 7,187,479 -0.39(-0.64%)
Jul 27, 2018 62.19 62.84 60.99 61.14 11,879,816 -1.07(-1.73%)
Jul 26, 2018 61.90 62.91 60.58 62.21 18,207,610 -0.60(-0.96%)
Jul 25, 2018 61.66 62.88 61.52 62.82 10,061,592 +1.01(+1.64%)
Jul 24, 2018 61.89 62.55 61.61 61.81 10,913,188 +0.21(+0.35%)
Jul 23, 2018 61.36 62.04 61.26 61.59 6,432,143 +0.01(+0.01%)
Jul 20, 2018 60.78 61.85 60.78 61.58 7,292,248 +0.25(+0.42%)
Jul 19, 2018 61.28 61.87 60.56 61.33 8,150,508 -0.06(-0.09%)
Jul 18, 2018 61.36 61.91 61.15 61.38 6,516,181 -0.06(-0.10%)
Jul 17, 2018 61.38 61.89 61.23 61.45 5,557,177 -0.05(-0.08%)
Jul 16, 2018 61.75 61.97 61.07 61.50 3,886,305 -0.10(-0.16%)
Jul 13, 2018 61.59 5,070,553 -0.18(-0.28%)
Jul 12, 2018 60.94 62.22 60.52 61.77 11,251,818 +1.26(+2.08%)
Jul 11, 2018 60.89 61.02 60.25 60.51 7,709,926 -0.58(-0.95%)
Jul 10, 2018 61.31 61.64 60.68 61.09 10,522,562 +0.09(+0.14%)
Jul 09, 2018 60.05 61.44 59.98 61.00 10,735,128 +1.14(+1.90%)
Jul 06, 2018 58.26 60.05 58.10 59.86 11,131,087 +1.91(+3.30%)
Jul 05, 2018 58.02 56.74 57.95 7,230,008 +1.18(+2.07%)
Jul 03, 2018 56.78 56.78 56.78 0 +0.04(+0.07%)
Jul 02, 2018 56.27 56.82 55.96 56.74 5,134,341 +0.35(+0.62%)
Jun 29, 2018 56.10 56.91 55.95 56.39 7,809,061 +0.41(+0.73%)
Jun 28, 2018 55.60 56.11 54.98 55.98 10,022,084 +1.35(+2.46%)
Jun 27, 2018 55.99 56.34 54.60 54.63 7,310,181 -1.28(-2.29%)
Jun 26, 2018 56.72 57.36 55.49 55.92 8,214,444 -0.71(-1.25%)
Jun 25, 2018 56.29 57.02 56.15 56.62 7,562,599 +0.06(+0.10%)
Jun 22, 2018 57.06 57.12 56.38 56.57 7,687,475 -0.36(-0.63%)
Jun 21, 2018 56.89 57.06 56.34 56.93 8,227,049 +0.05(+0.08%)
Jun 20, 2018 56.48 56.97 56.00 56.88 7,551,055 +0.41(+0.73%)
Jun 19, 2018 54.49 56.50 54.25 56.47 10,847,383 +1.50(+2.72%)
Jun 18, 2018 55.53 55.67 54.85 54.97 8,252,460 -0.93(-1.67%)
Jun 15, 2018 56.63 55.65 55.90 14,470,654 -0.73(-1.29%)
Jun 14, 2018 56.51 57.01 56.12 56.63 6,566,070 +0.34(+0.61%)
Jun 13, 2018 56.77 56.83 56.06 56.29 6,429,899 -0.31(-0.54%)
Jun 12, 2018 56.66 56.83 56.05 56.60 8,836,824 -0.12(-0.21%)
Jun 11, 2018 56.68 56.85 56.16 56.72 6,870,943 -0.06(-0.11%)
Jun 08, 2018 56.42 57.07 56.34 56.78 7,400,202 +0.01(+0.01%)
Jun 07, 2018 56.76 56.81 56.14 56.77 9,631,384 -0.06(-0.10%)
Jun 06, 2018 56.83 56.83 15,674,045 +1.51(+2.73%)
Jun 05, 2018 55.47 55.85 54.70 55.32 9,905,325 -0.12(-0.21%)
Jun 04, 2018 53.84 55.90 53.65 55.44 14,851,467 +1.51(+2.80%)
Jun 01, 2018 53.39 54.03 53.31 53.93 6,495,288 +0.71(+1.34%)
May 31, 2018 53.77 53.81 53.07 53.22 15,764,121 -0.23(-0.43%)
May 30, 2018 53.42 53.53 53.15 53.45 7,511,685 +0.28(+0.53%)
May 29, 2018 52.90 53.34 52.67 53.16 9,904,064 -0.04(-0.07%)
May 25, 2018 53.20 53.20 53.20 0 -0.12(-0.22%)
May 24, 2018 53.72 53.92 52.97 53.32 6,195,413 -0.51(-0.94%)
May 23, 2018 53.19 53.99 53.18 53.83 6,450,376 +0.27(+0.50%)
May 22, 2018 53.67 54.24 53.31 53.56 7,865,085 +0.16(+0.30%)
May 21, 2018 53.81 54.13 53.10 53.40 7,601,962 -0.31(-0.57%)
May 18, 2018 53.37 54.08 53.17 53.71 8,024,872 +0.33(+0.62%)
May 17, 2018 52.98 53.79 52.98 53.38 7,530,674 +0.04(+0.07%)
May 16, 2018 52.90 53.68 52.90 53.34 8,362,430 +0.44(+0.84%)
May 15, 2018 52.74 53.34 52.62 52.89 9,475,065 -0.05(-0.09%)
May 14, 2018 52.40 53.44 52.26 52.94 7,818,836 +0.70(+1.35%)
May 11, 2018 51.50 52.71 51.20 52.24 12,682,599 +0.62(+1.21%)
May 10, 2018 52.12 52.19 51.49 51.62 8,373,839 -0.25(-0.49%)
May 09, 2018 51.30 52.18 51.03 51.87 9,955,776 +0.37(+0.72%)
May 08, 2018 51.32 51.85 50.96 51.50 11,364,468 +0.27(+0.52%)
May 07, 2018 51.88 52.07 50.87 51.23 16,722,920 -0.43(-0.83%)
May 04, 2018 51.39 51.88 51.09 51.66 11,588,888 +0.18(+0.35%)
May 03, 2018 52.59 52.78 50.75 51.47 19,071,280 -1.33(-2.53%)
May 02, 2018 53.90 54.29 52.13 52.81 32,701,632 -4.48(-7.83%)
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.