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 (%)
Oct 31, 2014 85.28 85.97 81.50 82.41 29,993,202 -1.63(-1.94%)
Oct 30, 2014 81.47 84.14 81.38 84.05 18,744,230 +2.58(+3.16%)
Oct 29, 2014 80.83 83.46 79.47 81.47 28,740,594 -2.01(-2.41%)
Oct 28, 2014 83.33 83.98 82.60 83.48 21,874,692 +0.63(+0.76%)
Oct 27, 2014 81.51 83.14 81.46 82.85 15,633,345 +1.38(+1.70%)
Oct 24, 2014 79.12 82.02 78.44 81.46 20,562,720 +2.60(+3.29%)
Oct 23, 2014 78.47 79.60 77.63 78.87 18,851,956 +0.80(+1.03%)
Oct 22, 2014 78.37 78.73 76.59 78.06 18,696,440 -0.43(-0.54%)
Oct 21, 2014 76.56 78.49 76.13 78.49 16,667,929 +3.28(+4.36%)
Oct 20, 2014 74.43 75.16 74.19 75.21 16,156,322 +1.07(+1.45%)
Oct 17, 2014 72.57 75.29 72.57 74.14 23,835,518 +2.85(+3.99%)
Oct 16, 2014 69.46 73.58 69.13 71.29 27,020,356 +0.53(+0.75%)
Oct 15, 2014 69.90 71.27 67.50 70.76 32,387,386 -0.75(-1.05%)
Oct 14, 2014 75.06 75.70 71.03 71.51 37,028,728 -3.13(-4.20%)
Oct 13, 2014 76.89 76.95 74.58 74.64 19,808,508 -1.69(-2.21%)
Oct 10, 2014 77.55 79.10 75.79 76.33 26,790,196 -1.56(-2.00%)
Oct 09, 2014 79.78 79.93 77.79 77.89 17,911,288 -2.22(-2.77%)
Oct 08, 2014 76.75 80.18 76.56 80.11 22,482,070 +3.37(+4.39%)
Oct 07, 2014 77.15 77.48 75.45 76.74 13,261,427 -0.62(-0.80%)
Oct 06, 2014 78.90 79.07 77.13 77.36 15,326,452 -1.02(-1.30%)
Oct 03, 2014 77.67 78.99 77.05 78.38 13,993,052 +1.44(+1.87%)
Oct 02, 2014 77.26 77.93 76.24 76.94 15,669,406 -0.76(-0.98%)
Oct 01, 2014 78.73 79.17 77.40 77.70 15,844,206 -0.63(-0.81%)
Sep 30, 2014 79.09 79.47 77.90 78.33 15,794,332 -0.78(-0.99%)
Sep 29, 2014 79.17 79.97 78.33 79.11 10,969,073 -0.64(-0.80%)
Sep 26, 2014 80.13 80.21 78.56 79.75 14,763,716 +0.77(+0.97%)
Sep 25, 2014 80.15 81.38 78.30 78.98 20,924,106 -1.01(-1.26%)
Sep 24, 2014 78.18 80.07 78.01 79.99 20,083,064 +2.44(+3.15%)
Sep 23, 2014 77.05 78.15 76.93 77.55 14,542,719 -0.06(-0.08%)
Sep 22, 2014 78.01 79.15 76.98 77.61 16,740,566 -0.36(-0.46%)
Sep 19, 2014 79.29 79.39 77.64 77.97 30,222,024 +0.02(+0.03%)
Sep 18, 2014 76.99 78.37 76.60 77.95 22,214,400 +1.54(+2.01%)
Sep 17, 2014 76.95 77.71 75.00 76.41 25,076,786 -0.68(-0.88%)
Sep 16, 2014 73.47 77.24 73.02 77.09 20,283,194 +2.77(+3.73%)
Sep 15, 2014 74.98 75.13 73.09 74.31 24,681,474 -1.96(-2.58%)
Sep 12, 2014 78.12 78.66 75.71 76.28 21,546,406 -2.01(-2.57%)
Sep 11, 2014 79.47 79.83 77.85 78.29 14,229,358 -1.35(-1.69%)
Sep 10, 2014 78.15 79.64 77.82 79.63 15,286,230 +1.71(+2.20%)
Sep 09, 2014 78.66 78.72 76.76 77.92 19,138,744 -0.47(-0.60%)
Sep 08, 2014 77.23 78.62 77.07 78.39 16,209,500 +0.86(+1.11%)
Sep 05, 2014 78.29 78.37 71.77 77.53 49,030,536 -1.10(-1.40%)
Sep 04, 2014 80.80 80.93 78.20 78.63 18,704,066 -1.89(-2.35%)
Sep 03, 2014 80.94 81.41 79.72 80.52 19,562,362 +0.05(+0.06%)
Sep 02, 2014 79.60 80.57 79.18 80.47 20,759,206 +1.32(+1.67%)
Aug 29, 2014 79.40 79.15 79.15 79.15 15,381,448 +0.04(+0.05%)
Aug 28, 2014 78.73 79.55 78.54 79.11 14,006,071 +0.07(+0.09%)
Aug 27, 2014 78.40 80.04 77.82 79.04 21,972,750 +0.84(+1.07%)
Aug 26, 2014 79.51 80.00 77.38 78.20 25,541,760 -0.87(-1.10%)
Aug 25, 2014 77.34 79.12 77.34 79.07 27,009,294 +2.57(+3.36%)
Aug 22, 2014 75.81 77.38 75.50 76.50 18,018,072 +1.24(+1.65%)
Aug 21, 2014 74.32 75.25 74.22 75.25 13,313,150 +1.09(+1.47%)
Aug 20, 2014 74.11 75.47 74.03 74.16 17,111,982 -0.36(-0.48%)
Aug 19, 2014 74.64 74.79 73.09 74.53 22,155,404 +0.41(+0.56%)
Aug 18, 2014 73.91 74.69 73.64 74.11 20,054,004 +0.91(+1.24%)
Aug 15, 2014 72.42 73.21 71.39 73.21 26,791,626 +2.30(+3.25%)
Aug 14, 2014 69.60 70.91 69.34 70.91 16,774,332 +1.75(+2.53%)
Aug 13, 2014 68.80 69.62 68.68 69.15 17,711,000 +0.46(+0.66%)
Aug 12, 2014 68.21 68.71 68.07 68.70 14,389,216 +0.32(+0.47%)
Aug 11, 2014 68.54 68.66 68.08 68.37 11,665,515 +0.35(+0.51%)
Aug 08, 2014 67.58 68.09 66.83 68.03 13,358,050 +0.29(+0.43%)
Aug 07, 2014 68.84 68.91 67.45 67.73 11,974,105 -0.54(-0.80%)
Aug 06, 2014 67.33 68.45 67.03 68.28 14,971,814 +0.38(+0.56%)
Aug 05, 2014 67.88 68.49 67.40 67.90 13,922,399 +0.07(+0.10%)
Aug 04, 2014 67.70 68.35 67.34 67.83 14,913,760 +0.50(+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.