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 (%)
Sep 30, 2015 72.98 73.93 71.86 72.80 21,323,574 +1.62(+2.28%)
Sep 29, 2015 70.49 72.46 69.12 71.17 24,836,798 +0.89(+1.27%)
Sep 28, 2015 73.44 73.59 70.12 70.28 32,236,630 -3.96(-5.33%)
Sep 25, 2015 77.13 77.23 73.54 74.24 21,579,414 -1.76(-2.31%)
Sep 24, 2015 77.39 77.96 75.26 76.00 18,157,916 -2.21(-2.82%)
Sep 23, 2015 78.94 79.17 77.62 78.21 10,754,205 -0.76(-0.96%)
Sep 22, 2015 77.10 79.36 76.26 78.97 20,015,628 +0.57(+0.73%)
Sep 21, 2015 80.90 81.09 77.54 78.40 20,418,982 -2.00(-2.49%)
Sep 18, 2015 81.27 82.20 80.23 80.40 17,746,182 -2.35(-2.84%)
Sep 17, 2015 82.21 84.01 81.37 82.75 13,295,547 +0.43(+0.52%)
Sep 16, 2015 82.09 82.85 81.17 82.32 10,934,752 -0.01(-0.02%)
Sep 15, 2015 81.15 82.90 80.70 82.33 10,714,659 +1.26(+1.55%)
Sep 14, 2015 81.16 81.28 80.37 81.07 10,123,403 +0.11(+0.14%)
Sep 11, 2015 78.91 81.00 78.46 80.96 12,711,995 +1.76(+2.22%)
Sep 10, 2015 76.80 80.13 76.71 79.20 14,038,557 +2.53(+3.30%)
Sep 09, 2015 78.43 78.61 76.46 76.67 10,688,620 -0.80(-1.03%)
Sep 08, 2015 76.68 77.50 76.00 77.47 13,522,663 +2.10(+2.78%)
Sep 04, 2015 74.61 75.37 75.37 75.37 13,996,854 +0.11(+0.15%)
Sep 03, 2015 77.48 77.53 75.10 75.26 13,432,073 -1.74(-2.26%)
Sep 02, 2015 76.39 77.02 74.60 77.00 15,583,875 +2.05(+2.74%)
Sep 01, 2015 75.49 77.27 74.59 74.95 18,335,528 -2.64(-3.41%)
Aug 31, 2015 79.33 80.00 77.27 77.59 15,886,425 -2.00(-2.51%)
Aug 28, 2015 78.99 80.34 78.86 79.59 14,564,796 -0.16(-0.19%)
Aug 27, 2015 80.07 80.94 78.04 79.75 19,782,106 +0.76(+0.96%)
Aug 26, 2015 78.22 79.09 75.66 78.99 21,156,268 +3.25(+4.29%)
Aug 25, 2015 77.86 79.68 75.74 75.74 25,021,542 +1.41(+1.89%)
Aug 24, 2015 71.86 78.77 63.51 74.33 34,841,792 -3.45(-4.44%)
Aug 21, 2015 81.63 82.13 77.79 77.78 30,791,866 -5.21(-6.28%)
Aug 20, 2015 84.82 85.73 82.97 83.00 12,433,815 -2.82(-3.29%)
Aug 19, 2015 86.14 86.55 85.22 85.82 10,161,573 -0.63(-0.73%)
Aug 18, 2015 86.06 86.92 85.66 86.45 8,035,039 +0.47(+0.55%)
Aug 17, 2015 84.99 86.32 84.93 85.97 9,649,810 +0.61(+0.71%)
Aug 14, 2015 84.67 85.57 84.59 85.37 7,492,875 +0.30(+0.35%)
Aug 13, 2015 85.85 86.19 85.06 85.07 8,580,856 -0.78(-0.90%)
Aug 12, 2015 84.82 86.00 83.86 85.85 9,492,363 +0.47(+0.55%)
Aug 11, 2015 85.01 86.29 84.69 85.38 8,889,002 -0.72(-0.83%)
Aug 10, 2015 85.47 86.49 85.30 86.09 10,529,293 +1.58(+1.87%)
Aug 07, 2015 85.13 85.15 83.55 84.51 13,094,538 -0.64(-0.75%)
Aug 06, 2015 88.21 88.24 84.79 85.15 14,563,686 -2.48(-2.83%)
Aug 05, 2015 88.40 88.67 87.42 87.63 10,928,936 -0.16(-0.18%)
Aug 04, 2015 88.32 88.89 87.56 87.78 10,655,837 -0.54(-0.61%)
Aug 03, 2015 87.51 88.74 87.27 88.32 15,786,360 +1.28(+1.48%)
Jul 31, 2015 87.86 87.88 86.49 87.04 12,482,113 -0.03(-0.03%)
Jul 30, 2015 85.75 87.33 84.74 87.07 16,206,229 +1.62(+1.89%)
Jul 29, 2015 87.42 88.22 85.01 85.45 31,339,596 +1.95(+2.33%)
Jul 28, 2015 83.09 83.74 81.78 83.50 22,212,726 +1.87(+2.29%)
Jul 27, 2015 83.18 83.36 79.76 81.63 20,152,810 -1.69(-2.03%)
Jul 24, 2015 85.77 86.51 83.20 83.32 20,403,316 -3.57(-4.11%)
Jul 23, 2015 87.04 87.58 86.71 86.89 8,273,131 +0.16(+0.19%)
Jul 22, 2015 86.27 87.44 86.08 86.73 9,447,575 -0.25(-0.29%)
Jul 21, 2015 87.30 87.87 86.34 86.98 8,784,452 -0.31(-0.36%)
Jul 20, 2015 87.73 87.84 87.02 87.29 9,773,684 -0.04(-0.05%)
Jul 17, 2015 87.70 87.77 86.56 87.33 11,063,297 -0.44(-0.50%)
Jul 16, 2015 87.39 88.18 87.19 87.77 10,170,821 +1.08(+1.24%)
Jul 15, 2015 87.92 88.41 86.56 86.69 14,184,797 +0.02(+0.03%)
Jul 14, 2015 85.09 87.00 84.83 86.67 15,286,006 +2.08(+2.45%)
Jul 13, 2015 84.93 85.01 84.42 84.59 13,040,252 +0.60(+0.71%)
Jul 10, 2015 84.84 84.93 83.60 84.00 13,139,527 +0.28(+0.34%)
Jul 09, 2015 84.48 84.74 83.69 83.71 12,160,759 +0.31(+0.37%)
Jul 08, 2015 84.37 84.49 83.01 83.40 12,509,599 -1.62(-1.90%)
Jul 07, 2015 85.63 85.97 83.55 85.02 13,788,417 -0.39(-0.46%)
Jul 06, 2015 84.53 85.99 84.28 85.41 18,337,238 +0.46(+0.54%)
Jul 02, 2015 85.91 84.96 84.96 84.96 11,959,582 -0.72(-0.84%)
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.