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 (%)
May 31, 2017 49.49 49.84 49.27 49.82 11,970,877 +0.31(+0.62%)
May 30, 2017 49.49 49.73 49.36 49.51 9,091,393 -0.01(-0.02%)
May 26, 2017 49.42 49.71 49.37 49.52 5,238,861 -0.05(-0.09%)
May 25, 2017 49.52 49.77 49.30 49.56 7,371,383 +0.19(+0.39%)
May 24, 2017 49.69 49.74 49.31 49.37 7,806,131 -0.29(-0.59%)
May 23, 2017 49.41 49.75 49.36 49.66 6,636,213 +0.25(+0.51%)
May 22, 2017 49.32 49.62 49.23 49.41 9,329,061 +0.10(+0.20%)
May 19, 2017 49.42 49.75 49.19 49.31 10,979,990 -0.15(-0.31%)
May 18, 2017 49.48 49.65 49.04 49.46 10,324,294 -0.06(-0.12%)
May 17, 2017 50.18 50.38 49.49 49.52 11,691,809 -0.93(-1.84%)
May 16, 2017 50.47 50.69 50.27 50.45 7,764,048 -0.18(-0.35%)
May 15, 2017 50.73 50.80 50.46 50.63 8,079,716 -0.08(-0.17%)
May 12, 2017 51.34 51.36 50.47 50.71 10,539,510 -0.50(-0.97%)
May 11, 2017 51.26 51.31 50.71 51.21 10,492,476 -0.16(-0.31%)
May 10, 2017 51.97 52.05 51.21 51.37 9,366,072 -0.53(-1.02%)
May 09, 2017 51.60 52.01 51.51 51.90 7,238,601 +0.31(+0.60%)
May 08, 2017 52.03 52.07 51.50 51.60 9,283,271 -0.45(-0.87%)
May 05, 2017 52.28 52.55 51.83 52.05 7,540,446 -0.21(-0.41%)
May 04, 2017 51.76 52.64 51.69 52.27 11,336,347 +0.67(+1.29%)
May 03, 2017 51.52 51.88 50.88 51.60 17,702,838 -1.06(-2.01%)
May 02, 2017 52.43 53.09 52.33 52.66 16,913,904 +0.37(+0.70%)
May 01, 2017 52.62 52.83 52.24 52.29 6,997,977 -0.34(-0.64%)
Apr 28, 2017 52.84 52.94 52.39 52.63 8,151,006 -0.02(-0.04%)
Apr 27, 2017 52.33 52.79 52.24 52.65 8,768,259 +0.28(+0.53%)
Apr 26, 2017 51.75 52.66 51.64 52.37 19,742,080 +0.84(+1.64%)
Apr 25, 2017 51.13 51.84 51.10 51.53 11,732,162 +0.67(+1.31%)
Apr 24, 2017 51.04 51.04 50.45 50.86 11,875,888 +0.25(+0.49%)
Apr 21, 2017 51.08 51.19 50.47 50.61 9,433,101 -0.44(-0.86%)
Apr 20, 2017 50.94 51.18 50.79 51.05 8,311,102 +0.17(+0.33%)
Apr 19, 2017 50.81 50.98 50.58 50.88 6,959,775 +0.17(+0.33%)
Apr 18, 2017 51.12 51.34 50.44 50.71 9,584,547 -0.49(-0.96%)
Apr 17, 2017 51.29 51.55 51.13 51.21 7,403,680 +0.15(+0.29%)
Apr 13, 2017 50.81 51.30 50.74 51.06 7,943,665 +0.22(+0.44%)
Apr 12, 2017 50.92 50.95 50.51 50.84 10,184,447 +0.15(+0.30%)
Apr 11, 2017 51.00 51.04 50.53 50.68 9,545,692 -0.31(-0.60%)
Apr 10, 2017 51.10 51.62 50.97 50.99 8,530,643 -0.12(-0.24%)
Apr 07, 2017 50.99 51.31 50.88 51.11 9,924,322 +0.08(+0.15%)
Apr 06, 2017 51.00 51.28 50.84 51.04 11,353,404 +0.01(+0.02%)
Apr 05, 2017 51.42 51.53 50.98 51.03 9,265,814 -0.39(-0.76%)
Apr 04, 2017 51.47 51.54 51.17 51.42 7,678,773 -0.09(-0.18%)
Apr 03, 2017 52.09 52.22 51.24 51.51 11,002,311 -0.63(-1.21%)
Mar 31, 2017 51.72 52.46 51.72 52.14 11,562,388 +0.30(+0.58%)
Mar 30, 2017 51.71 52.03 51.51 51.84 6,771,658 +0.21(+0.40%)
Mar 29, 2017 51.51 51.87 51.37 51.64 9,410,848 +0.12(+0.24%)
Mar 28, 2017 51.78 51.80 51.28 51.51 11,083,680 -0.31(-0.59%)
Mar 27, 2017 51.52 52.07 51.41 51.82 7,105,609 -0.01(-0.01%)
Mar 24, 2017 51.87 52.10 51.59 51.83 7,864,760 +0.02(+0.03%)
Mar 23, 2017 51.90 52.14 51.65 51.81 8,043,094 -0.26(-0.50%)
Mar 22, 2017 52.05 52.24 51.82 52.07 7,034,902 +0.07(+0.13%)
Mar 21, 2017 52.82 53.03 51.77 52.00 11,318,823 -0.74(-1.41%)
Mar 20, 2017 52.93 53.13 52.70 52.75 8,188,578 -0.27(-0.51%)
Mar 17, 2017 52.79 53.63 52.40 53.02 23,760,470 +0.40(+0.76%)
Mar 16, 2017 52.77 52.80 52.36 52.62 8,929,210 +0.05(+0.10%)
Mar 15, 2017 52.18 52.80 51.90 52.56 10,827,683 +0.54(+1.03%)
Mar 14, 2017 51.75 52.28 51.74 52.03 7,958,026 +0.15(+0.28%)
Mar 13, 2017 52.05 52.07 51.45 51.88 11,147,219 -0.07(-0.13%)
Mar 10, 2017 52.24 52.27 51.39 51.95 19,007,288 -0.15(-0.29%)
Mar 09, 2017 52.73 52.76 51.66 52.10 17,846,894 -1.00(-1.88%)
Mar 08, 2017 52.58 53.33 52.49 53.10 9,685,976 +0.52(+0.99%)
Mar 07, 2017 53.02 53.30 52.40 52.58 11,869,824 -0.84(-1.57%)
Mar 06, 2017 53.76 53.79 53.10 53.42 9,628,585 -0.47(-0.88%)
Mar 03, 2017 53.84 53.95 53.50 53.89 8,697,442 +0.16(+0.30%)
Mar 02, 2017 53.33 54.01 53.33 53.73 11,369,790 +0.26(+0.48%)
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.