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 31, 2014 90.23 90.95 86.22 87.19 28,350,298 -1.73(-1.94%)
Oct 30, 2014 86.19 89.02 86.10 88.92 17,717,500 +2.72(+3.16%)
Oct 29, 2014 85.52 88.30 84.08 86.19 27,166,304 -2.13(-2.41%)
Oct 28, 2014 88.16 88.85 87.39 88.32 20,676,488 +0.67(+0.76%)
Oct 27, 2014 86.23 87.96 86.19 87.65 14,777,015 +1.46(+1.70%)
Oct 24, 2014 83.71 86.78 82.99 86.19 19,436,380 +2.75(+3.29%)
Oct 23, 2014 83.02 84.22 82.13 83.44 17,819,324 +0.85(+1.03%)
Oct 22, 2014 82.92 83.30 81.02 82.59 17,672,326 -0.45(-0.54%)
Oct 21, 2014 81.00 83.04 80.54 83.04 15,754,929 +3.47(+4.36%)
Oct 20, 2014 78.74 79.51 78.49 79.57 15,271,346 +1.14(+1.45%)
Oct 17, 2014 76.77 79.65 76.77 78.43 22,529,908 +3.01(+3.99%)
Oct 16, 2014 73.48 77.85 73.14 75.42 25,540,294 +0.56(+0.75%)
Oct 15, 2014 73.96 75.40 71.41 74.86 30,613,340 -0.79(-1.05%)
Oct 14, 2014 79.40 80.09 75.15 75.65 35,000,448 -3.32(-4.20%)
Oct 13, 2014 81.34 81.41 78.91 78.97 18,723,480 -1.78(-2.21%)
Oct 10, 2014 82.04 83.69 80.18 80.75 25,322,740 -1.65(-2.00%)
Oct 09, 2014 84.40 84.56 82.30 82.40 16,930,182 -2.35(-2.77%)
Oct 08, 2014 81.20 84.83 80.99 84.75 21,250,596 +3.57(+4.39%)
Oct 07, 2014 81.62 81.97 79.83 81.19 12,535,021 -0.65(-0.80%)
Oct 06, 2014 83.47 83.65 81.60 81.84 14,486,933 -1.08(-1.30%)
Oct 03, 2014 82.17 83.57 81.51 82.92 13,226,570 +1.53(+1.87%)
Oct 02, 2014 81.74 82.45 80.66 81.40 14,811,101 -0.80(-0.98%)
Oct 01, 2014 83.29 83.76 81.89 82.20 14,976,326 -0.67(-0.81%)
Sep 30, 2014 83.67 84.08 82.41 82.87 14,929,184 -0.83(-0.99%)
Sep 29, 2014 83.76 84.60 82.87 83.69 10,368,232 -0.68(-0.80%)
Sep 26, 2014 84.78 84.86 83.11 84.37 13,955,020 +0.81(+0.97%)
Sep 25, 2014 84.79 86.09 82.84 83.56 19,777,970 -1.07(-1.26%)
Sep 24, 2014 82.71 84.71 82.53 84.63 18,982,998 +2.58(+3.15%)
Sep 23, 2014 81.51 82.68 81.39 82.04 13,746,129 -0.06(-0.08%)
Sep 22, 2014 82.53 83.74 81.44 82.11 15,823,588 -0.38(-0.46%)
Sep 19, 2014 83.88 83.99 82.14 82.49 28,566,588 +0.02(+0.03%)
Sep 18, 2014 81.45 82.91 81.04 82.46 20,997,586 +1.63(+2.01%)
Sep 17, 2014 81.41 82.21 79.34 80.84 23,703,184 -0.72(-0.88%)
Sep 16, 2014 77.73 81.72 77.25 81.55 19,172,166 +2.93(+3.73%)
Sep 15, 2014 79.33 79.48 77.33 78.62 23,329,526 -2.08(-2.58%)
Sep 12, 2014 82.65 83.22 80.10 80.70 20,366,184 -2.13(-2.57%)
Sep 11, 2014 84.08 84.46 82.36 82.82 13,449,932 -1.42(-1.69%)
Sep 10, 2014 82.67 84.25 82.33 84.25 14,448,914 +1.81(+2.20%)
Sep 09, 2014 83.22 83.28 81.21 82.43 18,090,402 -0.50(-0.60%)
Sep 08, 2014 81.70 83.18 81.54 82.93 15,321,611 +0.91(+1.11%)
Sep 05, 2014 82.83 82.91 75.93 82.02 46,344,848 -1.17(-1.40%)
Sep 04, 2014 85.48 85.62 82.73 83.19 17,679,534 -2.00(-2.35%)
Sep 03, 2014 85.63 86.13 84.34 85.19 18,490,818 +0.05(+0.06%)
Sep 02, 2014 84.21 85.24 83.77 85.13 19,622,102 +1.40(+1.67%)
Aug 29, 2014 84.00 83.73 83.73 83.73 14,538,916 +0.04(+0.05%)
Aug 28, 2014 83.30 84.16 83.09 83.69 13,238,877 +0.08(+0.09%)
Aug 27, 2014 82.95 84.67 82.33 83.62 20,769,174 +0.89(+1.07%)
Aug 26, 2014 84.12 84.64 81.86 82.73 24,142,688 -0.92(-1.10%)
Aug 25, 2014 81.83 83.71 81.83 83.65 25,529,838 +2.72(+3.36%)
Aug 22, 2014 80.20 81.86 79.88 80.93 17,031,116 +1.32(+1.65%)
Aug 21, 2014 78.63 79.61 78.52 79.61 12,583,911 +1.15(+1.47%)
Aug 20, 2014 78.40 79.85 78.32 78.46 16,174,658 -0.38(-0.48%)
Aug 19, 2014 78.96 79.13 77.33 78.84 20,941,822 +0.44(+0.56%)
Aug 18, 2014 78.19 79.02 77.91 78.41 18,955,530 +0.96(+1.24%)
Aug 15, 2014 76.62 77.45 75.53 77.45 25,324,092 +2.44(+3.25%)
Aug 14, 2014 73.63 75.02 73.36 75.01 15,855,504 +1.85(+2.53%)
Aug 13, 2014 72.79 73.65 72.66 73.16 16,740,865 +0.48(+0.66%)
Aug 12, 2014 72.16 72.69 72.02 72.68 13,601,034 +0.34(+0.47%)
Aug 11, 2014 72.51 72.64 72.02 72.34 11,026,526 +0.37(+0.51%)
Aug 08, 2014 71.50 72.04 70.70 71.97 12,626,352 +0.31(+0.43%)
Aug 07, 2014 72.83 72.90 71.36 71.66 11,318,213 -0.58(-0.80%)
Aug 06, 2014 71.23 72.41 70.91 72.23 14,151,720 +0.40(+0.56%)
Aug 05, 2014 71.81 72.46 71.31 71.83 13,159,787 +0.07(+0.10%)
Aug 04, 2014 71.62 72.31 71.25 71.76 14,096,846 +0.53(+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.