Skip to main content

Gilead Sciences (NQ: GILD )

73.61 +0.60 (+0.82%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.53 59.53 59.53 0 +0.48(+0.82%)
Mar 28, 2018 58.58 59.80 58.35 59.04 8,216,963 +0.53(+0.90%)
Mar 27, 2018 59.99 60.13 58.07 58.52 8,068,768 -1.13(-1.89%)
Mar 26, 2018 58.56 59.78 58.09 59.64 9,335,100 +2.13(+3.71%)
Mar 23, 2018 59.52 59.71 57.43 57.51 11,739,040 -2.16(-3.61%)
Mar 22, 2018 59.89 60.61 59.25 59.67 9,954,541 -0.73(-1.20%)
Mar 21, 2018 60.59 61.14 60.17 60.39 7,379,304 -0.34(-0.56%)
Mar 20, 2018 61.10 61.35 60.57 60.73 7,343,533 -0.21(-0.34%)
Mar 19, 2018 62.62 62.77 60.24 60.94 11,293,261 -2.02(-3.21%)
Mar 16, 2018 63.10 63.88 62.69 62.96 12,113,932 +0.18(+0.29%)
Mar 15, 2018 63.61 63.86 62.59 62.78 7,531,302 -0.81(-1.27%)
Mar 14, 2018 64.33 64.74 63.42 63.58 8,325,373 -0.49(-0.76%)
Mar 13, 2018 63.61 64.85 63.61 64.07 9,704,734 +0.52(+0.81%)
Mar 12, 2018 63.45 63.77 63.05 63.55 9,585,362 +0.27(+0.42%)
Mar 09, 2018 63.11 63.55 62.71 63.29 8,960,869 +0.51(+0.81%)
Mar 08, 2018 62.69 63.25 62.19 62.78 7,264,532 +0.06(+0.10%)
Mar 07, 2018 62.84 62.71 8,564,943 +0.53(+0.84%)
Mar 06, 2018 61.62 62.75 61.52 62.19 9,799,341 +1.10(+1.80%)
Mar 05, 2018 61.33 61.69 60.48 61.09 13,370,987 -0.60(-0.98%)
Mar 02, 2018 60.24 61.85 59.90 61.70 8,450,538 +0.91(+1.50%)
Mar 01, 2018 61.89 62.58 60.39 60.79 10,544,374 -0.94(-1.52%)
Feb 28, 2018 63.11 63.27 61.70 61.73 9,640,711 -1.28(-2.03%)
Feb 27, 2018 64.12 64.32 62.96 63.00 8,606,367 -1.12(-1.75%)
Feb 26, 2018 63.71 64.24 62.88 64.13 8,130,142 +0.69(+1.09%)
Feb 23, 2018 62.58 63.46 62.17 63.44 7,175,704 +1.18(+1.90%)
Feb 22, 2018 62.08 62.25 10,461,998 -1.01(-1.60%)
Feb 21, 2018 63.43 64.24 62.96 63.26 8,842,974 -0.20(-0.31%)
Feb 20, 2018 62.89 64.08 62.89 63.46 9,211,611 +0.19(+0.30%)
Feb 16, 2018 63.27 63.27 63.27 0 -0.67(-1.04%)
Feb 15, 2018 64.46 64.53 63.91 63.94 9,130,322 -0.21(-0.33%)
Feb 14, 2018 64.51 62.71 64.15 9,008,924 +0.81(+1.27%)
Feb 13, 2018 63.58 63.34 8,411,888 +0.51(+0.81%)
Feb 12, 2018 62.54 63.84 62.43 62.83 12,793,752 +0.64(+1.03%)
Feb 09, 2018 61.86 62.68 59.60 62.19 17,533,038 +0.86(+1.41%)
Feb 08, 2018 64.96 61.21 61.33 17,536,910 -3.56(-5.49%)
Feb 07, 2018 62.46 66.30 62.21 64.89 25,878,836 +1.87(+2.96%)
Feb 06, 2018 60.64 63.20 60.29 63.02 16,876,676 +0.70(+1.12%)
Feb 05, 2018 63.82 64.69 61.94 62.32 13,529,869 -1.76(-2.75%)
Feb 02, 2018 64.80 65.34 63.88 64.08 11,933,684 -1.38(-2.11%)
Feb 01, 2018 65.23 65.98 63.88 65.46 9,275,771 -0.24(-0.37%)
Jan 31, 2018 67.90 68.29 65.30 65.70 16,265,718 -2.74(-4.00%)
Jan 30, 2018 69.01 69.25 67.64 68.44 17,856,238 -1.18(-1.70%)
Jan 29, 2018 66.74 70.20 66.74 69.62 24,757,160 +2.62(+3.91%)
Jan 26, 2018 64.26 67.03 64.20 67.00 18,643,756 +3.35(+5.26%)
Jan 25, 2018 63.96 64.16 63.39 63.66 5,998,182 -0.09(-0.14%)
Jan 24, 2018 63.73 64.35 63.18 63.74 5,778,399 +0.27(+0.43%)
Jan 23, 2018 63.69 64.43 63.44 63.47 8,814,005 -0.36(-0.56%)
Jan 22, 2018 63.75 64.33 63.55 63.83 9,512,279 +0.34(+0.53%)
Jan 19, 2018 63.74 63.92 63.01 63.49 10,102,800 -0.15(-0.23%)
Jan 18, 2018 63.87 64.02 63.33 63.64 9,554,382 -0.45(-0.70%)
Jan 17, 2018 63.28 64.35 62.89 64.09 14,237,325 +1.17(+1.86%)
Jan 16, 2018 62.53 63.97 62.35 62.92 14,984,617 +0.96(+1.56%)
Jan 12, 2018 61.95 61.95 61.95 0 -0.03(-0.05%)
Jan 11, 2018 61.70 62.47 61.05 61.99 10,041,655 +0.27(+0.44%)
Jan 10, 2018 61.84 61.71 12,946,433 +0.48(+0.78%)
Jan 09, 2018 58.50 61.69 58.47 61.23 18,904,222 +2.90(+4.97%)
Jan 08, 2018 58.28 58.58 57.58 58.33 7,471,553 -0.09(-0.16%)
Jan 05, 2018 58.15 58.44 57.26 58.43 10,077,594 +0.49(+0.84%)
Jan 04, 2018 58.80 58.86 57.67 57.94 6,471,559 -0.60(-1.02%)
Jan 03, 2018 58.06 58.68 57.49 58.54 8,468,622 +0.44(+0.76%)
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.