Gilead Sciences (NQ: GILD )

71.77 USD -0.11 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 108.21 108.31 105.69 105.96 9,835,153 -2.04(-1.89%)
Nov 27, 2015 108.14 108.63 107.61 108.00 2,749,185 +0.22(+0.20%)
Nov 25, 2015 106.57 107.78 107.78 107.78 5,720,500 +1.21(+1.14%)
Nov 24, 2015 105.75 106.80 105.50 106.57 6,546,974 +0.21(+0.20%)
Nov 23, 2015 106.70 107.65 105.93 106.36 5,481,450 -0.18(-0.17%)
Nov 20, 2015 107.34 107.97 106.42 106.54 7,113,228 +0.03(+0.03%)
Nov 19, 2015 108.00 108.00 106.21 106.51 7,017,974 -1.62(-1.50%)
Nov 18, 2015 104.49 108.22 104.45 108.13 8,245,154 +3.60(+3.44%)
Nov 17, 2015 104.45 104.89 103.50 104.53 6,920,269 +0.72(+0.69%)
Nov 16, 2015 102.90 104.00 101.64 103.81 7,320,011 +1.24(+1.21%)
Nov 13, 2015 104.09 104.18 102.12 102.57 10,848,375 -1.66(-1.59%)
Nov 12, 2015 106.94 107.10 104.16 104.23 8,005,701 -2.96(-2.76%)
Nov 11, 2015 108.91 109.23 107.04 107.19 6,053,361 -1.66(-1.53%)
Nov 10, 2015 108.10 109.36 108.00 108.85 8,570,323 +0.74(+0.68%)
Nov 09, 2015 108.00 108.53 107.08 108.11 8,139,670 -0.23(-0.21%)
Nov 06, 2015 107.00 108.34 106.36 108.34 8,565,868 +0.51(+0.47%)
Nov 05, 2015 108.33 108.39 106.05 107.83 10,180,602 -1.15(-1.06%)
Nov 04, 2015 109.60 109.73 107.30 108.98 8,075,524 -0.12(-0.11%)
Nov 03, 2015 109.40 109.54 108.32 109.10 7,454,827 -0.50(-0.46%)
Nov 02, 2015 108.76 109.95 108.32 109.60 8,357,640 +1.47(+1.36%)
Oct 30, 2015 109.52 109.86 108.08 108.13 8,545,033 -1.08(-0.99%)
Oct 29, 2015 108.18 110.77 107.69 109.21 10,780,919 +1.08(+1.00%)
Oct 28, 2015 109.00 109.21 105.94 108.13 17,793,647 -2.83(-2.55%)
Oct 27, 2015 109.39 111.11 108.69 110.96 15,764,876 +2.33(+2.14%)
Oct 26, 2015 108.65 110.36 107.44 108.63 10,903,417 +0.64(+0.59%)
Oct 23, 2015 108.46 109.65 105.50 107.99 15,001,260 +0.39(+0.36%)
Oct 22, 2015 102.00 109.42 100.40 107.60 24,740,252 +5.87(+5.77%)
Oct 21, 2015 102.79 102.92 99.37 101.73 9,853,384 +0.07(+0.07%)
Oct 20, 2015 103.43 103.95 101.14 101.66 10,164,235 -1.95(-1.88%)
Oct 19, 2015 102.64 103.84 101.84 103.61 7,634,655 +0.78(+0.76%)
Oct 16, 2015 101.95 103.37 101.51 102.83 9,975,752 +1.19(+1.17%)
Oct 15, 2015 98.09 101.69 97.60 101.64 9,460,398 +3.25(+3.30%)
Oct 14, 2015 98.37 99.94 98.11 98.39 9,573,403 +0.20(+0.20%)
Oct 13, 2015 98.91 99.82 98.00 98.19 9,410,098 -1.32(-1.33%)
Oct 12, 2015 101.08 101.22 99.38 99.51 8,859,263 -1.14(-1.13%)
Oct 09, 2015 101.27 101.80 99.45 100.65 8,622,163 -0.16(-0.16%)
Oct 08, 2015 100.03 101.16 98.07 100.81 11,831,948 +0.54(+0.54%)
Oct 07, 2015 97.99 100.79 97.50 100.27 12,456,719 +2.73(+2.80%)
Oct 06, 2015 98.82 98.90 95.05 97.54 14,961,166 -1.72(-1.73%)
Oct 05, 2015 99.99 101.30 97.66 99.26 14,533,547 +0.98(+1.00%)
Oct 02, 2015 95.54 98.31 94.37 98.28 19,143,498 +0.01(+0.01%)
Oct 01, 2015 98.54 98.79 96.35 98.27 13,402,723 +0.08(+0.08%)
Sep 30, 2015 98.44 99.71 96.92 98.19 15,809,196 +2.19(+2.28%)
Sep 29, 2015 95.08 97.74 93.23 96.00 18,413,883 +1.20(+1.27%)
Sep 28, 2015 99.06 99.26 94.58 94.80 23,900,083 -5.34(-5.33%)
Sep 25, 2015 104.03 104.17 99.19 100.14 15,998,874 -2.37(-2.31%)
Sep 24, 2015 104.39 105.15 101.51 102.51 13,462,193 -2.98(-2.82%)
Sep 23, 2015 106.47 106.79 104.70 105.49 7,973,116 -1.02(-0.96%)
Sep 22, 2015 103.99 107.04 102.86 106.51 14,839,491 +0.77(+0.73%)
Sep 21, 2015 109.12 109.37 104.59 105.74 15,138,536 -2.70(-2.49%)
Sep 18, 2015 109.62 110.87 108.21 108.44 13,156,935 -3.17(-2.84%)
Sep 17, 2015 110.88 113.31 109.75 111.61 9,857,255 +0.58(+0.52%)
Sep 16, 2015 110.72 111.75 109.48 111.03 8,106,973 -0.02(-0.02%)
Sep 15, 2015 109.46 111.81 108.85 111.05 7,943,797 +1.70(+1.55%)
Sep 14, 2015 109.47 109.63 108.40 109.35 7,505,443 -0.28(-0.26%)
Sep 11, 2015 106.86 109.69 106.25 109.63 9,387,648 +2.38(+2.22%)
Sep 10, 2015 104.00 108.50 103.87 107.25 10,367,297 +3.43(+3.30%)
Sep 09, 2015 106.20 106.45 103.54 103.82 7,893,411 -1.08(-1.03%)
Sep 08, 2015 103.84 104.95 102.91 104.90 9,986,316 +2.84(+2.78%)
Sep 04, 2015 101.03 102.06 102.06 102.06 10,336,500 +0.15(+0.15%)
Sep 03, 2015 104.92 104.99 101.69 101.91 9,919,416 -2.36(-2.26%)
Sep 02, 2015 103.44 104.30 101.02 104.27 11,508,495 +2.78(+2.74%)
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.