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 (%)
Nov 30, 2016 56.77 56.83 55.70 55.79 14,031,280 -0.89(-1.56%)
Nov 29, 2016 56.54 57.07 56.23 56.67 9,459,836 +0.25(+0.44%)
Nov 28, 2016 57.00 57.10 56.18 56.42 12,280,776 -0.68(-1.19%)
Nov 25, 2016 57.13 57.19 56.67 57.10 4,053,892 +0.11(+0.19%)
Nov 23, 2016 57.00 57.00 57.00 0 +0.64(+1.13%)
Nov 22, 2016 56.82 57.10 56.03 56.36 7,951,244 -0.39(-0.69%)
Nov 21, 2016 56.51 56.92 56.36 56.76 8,988,909 +0.27(+0.48%)
Nov 18, 2016 57.22 57.33 56.20 56.48 10,825,382 -0.73(-1.27%)
Nov 17, 2016 57.32 57.54 56.66 57.21 12,412,738 -0.32(-0.55%)
Nov 16, 2016 57.59 58.19 57.20 57.53 11,106,983 -0.27(-0.46%)
Nov 15, 2016 58.31 58.34 56.77 57.79 11,308,178 -0.30(-0.52%)
Nov 14, 2016 58.32 58.38 57.58 58.10 11,632,038 +0.25(+0.43%)
Nov 11, 2016 58.65 58.67 56.99 57.85 17,107,476 -1.07(-1.82%)
Nov 10, 2016 60.30 60.56 58.24 58.92 21,995,308 -0.48(-0.80%)
Nov 09, 2016 58.13 60.56 58.10 59.40 35,259,752 +3.35(+5.98%)
Nov 08, 2016 55.96 56.51 55.47 56.04 9,831,151 +0.03(+0.05%)
Nov 07, 2016 55.62 56.55 55.30 56.01 12,554,880 +1.19(+2.17%)
Nov 04, 2016 54.14 55.48 54.04 54.83 15,561,796 +0.51(+0.93%)
Nov 03, 2016 54.75 55.20 54.26 54.32 12,267,565 -0.57(-1.03%)
Nov 02, 2016 56.01 56.20 54.84 54.89 19,307,722 -1.18(-2.11%)
Nov 01, 2016 55.73 56.23 55.30 56.07 14,177,624 +0.33(+0.60%)
Oct 31, 2016 56.08 56.35 55.67 55.73 11,172,438 -0.19(-0.34%)
Oct 28, 2016 56.58 56.60 55.43 55.92 17,385,438 -1.48(-2.57%)
Oct 27, 2016 57.48 57.80 57.26 57.40 12,677,606 +0.34(+0.60%)
Oct 26, 2016 56.40 57.38 56.21 57.06 11,008,288 +0.73(+1.30%)
Oct 25, 2016 56.04 56.53 55.95 56.32 8,112,322 +0.20(+0.35%)
Oct 24, 2016 56.40 56.60 55.82 56.13 9,781,354 -0.11(-0.19%)
Oct 21, 2016 56.09 56.72 55.84 56.23 10,907,511 -0.02(-0.03%)
Oct 20, 2016 55.36 56.63 55.33 56.25 13,675,139 +0.73(+1.32%)
Oct 19, 2016 55.64 55.95 55.49 55.51 8,353,294 -0.05(-0.10%)
Oct 18, 2016 55.56 55.89 55.19 55.57 8,393,332 +0.58(+1.06%)
Oct 17, 2016 54.91 55.61 54.74 54.99 10,807,323 -0.08(-0.15%)
Oct 14, 2016 55.46 55.64 55.05 55.07 9,721,944 -0.23(-0.42%)
Oct 13, 2016 54.72 55.96 54.66 55.30 13,984,727 +0.02(+0.04%)
Oct 12, 2016 56.15 56.17 55.20 55.28 13,229,423 -0.60(-1.07%)
Oct 11, 2016 56.88 56.98 55.68 55.88 15,732,257 -1.26(-2.21%)
Oct 10, 2016 57.15 57.50 56.97 57.14 9,456,680 +0.19(+0.33%)
Oct 07, 2016 57.87 57.89 56.71 56.95 14,728,985 -0.73(-1.27%)
Oct 06, 2016 58.57 58.86 57.59 57.69 13,428,843 -1.03(-1.75%)
Oct 05, 2016 58.55 59.04 58.44 58.72 10,450,069 +0.25(+0.43%)
Oct 04, 2016 58.74 59.36 58.38 58.47 10,855,916 -0.60(-1.01%)
Oct 03, 2016 59.52 59.78 58.47 59.06 13,980,875 -0.83(-1.38%)
Sep 30, 2016 59.09 60.28 59.08 59.89 14,526,980 +0.95(+1.62%)
Sep 29, 2016 59.92 60.05 58.85 58.94 10,003,122 -0.84(-1.41%)
Sep 28, 2016 59.89 60.18 59.43 59.78 9,031,542 -0.21(-0.35%)
Sep 27, 2016 60.04 60.48 59.53 59.99 17,433,616 -1.04(-1.70%)
Sep 26, 2016 61.31 61.41 60.49 61.03 11,936,683 -0.57(-0.92%)
Sep 23, 2016 61.73 62.07 61.48 61.59 9,953,772 -0.11(-0.18%)
Sep 22, 2016 62.05 62.07 61.24 61.71 10,843,797 -0.14(-0.22%)
Sep 21, 2016 62.09 62.11 61.05 61.84 18,002,080 -0.06(-0.10%)
Sep 20, 2016 60.28 62.12 60.28 61.90 23,198,936 +2.11(+3.53%)
Sep 19, 2016 59.74 60.19 59.66 59.79 9,556,964 +0.14(+0.24%)
Sep 16, 2016 59.69 59.94 59.35 59.65 13,617,584 -0.03(-0.05%)
Sep 15, 2016 58.85 59.95 58.49 59.68 13,393,661 +0.92(+1.57%)
Sep 14, 2016 59.00 59.35 58.62 58.75 10,995,593 +0.02(+0.04%)
Sep 13, 2016 59.18 59.18 58.31 58.73 12,477,862 -0.59(-1.00%)
Sep 12, 2016 58.45 59.46 58.45 59.33 11,820,168 +0.60(+1.02%)
Sep 09, 2016 59.03 59.44 58.72 58.72 13,842,734 -0.71(-1.19%)
Sep 08, 2016 58.94 59.54 58.39 59.43 11,362,489 +0.58(+0.98%)
Sep 07, 2016 58.97 59.29 58.63 58.85 10,941,861 +0.26(+0.44%)
Sep 06, 2016 58.52 58.91 58.12 58.60 15,481,283 +0.74(+1.29%)
Sep 02, 2016 58.40 57.85 57.85 57.85 10,574,492 -0.40(-0.68%)
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.