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 29, 2013 75.00 75.25 74.77 74.81 0 +0.18(+0.24%)
Nov 27, 2013 74.75 75.30 74.17 74.63 0 +0.26(+0.35%)
Nov 26, 2013 74.83 75.06 74.11 74.37 9,028,839 -0.23(-0.31%)
Nov 25, 2013 75.42 75.43 74.44 74.60 12,255,375 +0.33(+0.44%)
Nov 22, 2013 72.86 75.21 72.85 74.27 0 +2.64(+3.69%)
Nov 21, 2013 71.22 71.87 71.21 71.63 9,147,620 +0.55(+0.77%)
Nov 20, 2013 70.19 71.46 69.85 71.08 10,245,317 +1.42(+2.04%)
Nov 19, 2013 68.80 69.86 68.35 69.66 0 +0.69(+1.00%)
Nov 18, 2013 70.53 70.74 68.75 68.97 8,780,966 -0.92(-1.32%)
Nov 15, 2013 69.46 69.90 68.58 69.89 0 +0.91(+1.32%)
Nov 14, 2013 68.78 69.27 68.58 68.98 9,619,704 +0.48(+0.70%)
Nov 13, 2013 67.86 68.51 67.06 68.50 11,908,860 +0.89(+1.32%)
Nov 12, 2013 67.18 67.84 67.16 67.61 0 +0.10(+0.15%)
Nov 11, 2013 67.74 68.08 67.22 67.51 9,444,173 +0.14(+0.21%)
Nov 08, 2013 66.50 67.58 66.25 67.37 0 +1.74(+2.65%)
Nov 07, 2013 67.90 68.44 65.53 65.63 13,744,547 -1.74(-2.58%)
Nov 06, 2013 69.66 69.96 67.21 67.36 11,089,963 -2.18(-3.13%)
Nov 05, 2013 69.49 70.04 69.25 69.54 7,090,943 +0.20(+0.29%)
Nov 04, 2013 71.13 71.25 69.32 69.34 9,321,520 -1.63(-2.30%)
Nov 01, 2013 71.39 71.49 70.42 70.97 0 -0.21(-0.29%)
Oct 31, 2013 72.76 72.77 70.97 71.18 12,717,477 -1.49(-2.06%)
Oct 30, 2013 71.89 73.20 71.43 72.67 16,629,958 +3.17(+4.56%)
Oct 29, 2013 68.79 69.56 68.23 69.50 6,200,902 +0.77(+1.12%)
Oct 28, 2013 70.00 70.40 68.61 68.73 6,968,706 -0.95(-1.36%)
Oct 25, 2013 70.12 70.30 68.20 69.68 0 -0.15(-0.21%)
Oct 24, 2013 69.44 70.14 68.95 69.83 10,474,003 +0.82(+1.19%)
Oct 23, 2013 68.46 69.35 68.03 69.01 9,766,706 +0.92(+1.35%)
Oct 22, 2013 67.01 68.25 66.64 68.09 6,866,472 +1.10(+1.64%)
Oct 21, 2013 68.11 68.35 66.63 66.99 9,684,604 -1.22(-1.79%)
Oct 18, 2013 67.27 68.45 66.49 68.21 15,446,765 +0.85(+1.26%)
Oct 17, 2013 65.70 67.38 65.26 67.36 7,650,634 +1.71(+2.60%)
Oct 16, 2013 64.06 65.74 63.85 65.65 8,301,014 +2.05(+3.22%)
Oct 15, 2013 63.45 64.72 63.43 63.60 8,002,512 -0.27(-0.42%)
Oct 14, 2013 62.47 63.88 61.81 63.87 8,669,115 +1.18(+1.88%)
Oct 11, 2013 62.94 63.48 62.38 62.69 0 -0.05(-0.08%)
Oct 10, 2013 61.63 62.80 61.15 62.74 15,178,849 +3.84(+6.52%)
Oct 09, 2013 59.81 60.24 58.81 58.90 15,284,381 -0.48(-0.81%)
Oct 08, 2013 61.84 61.88 59.30 59.38 9,657,015 -2.39(-3.87%)
Oct 07, 2013 62.15 62.55 61.66 61.77 8,055,759 -1.27(-2.01%)
Oct 04, 2013 61.63 63.06 61.63 63.04 6,351,733 +1.33(+2.16%)
Oct 03, 2013 62.29 62.70 61.37 61.71 6,701,402 -0.69(-1.11%)
Oct 02, 2013 62.38 62.69 61.90 62.40 4,988,352 -0.40(-0.64%)
Oct 01, 2013 63.02 63.36 62.30 62.80 6,766,527 -0.07(-0.11%)
Sep 30, 2013 62.15 63.70 62.00 62.87 7,886,332 -0.67(-1.05%)
Sep 27, 2013 62.36 63.93 62.15 63.54 0 +0.74(+1.18%)
Sep 26, 2013 62.35 63.20 62.05 62.80 4,657,283 +1.07(+1.73%)
Sep 25, 2013 62.63 62.74 61.71 61.73 5,341,757 -1.01(-1.61%)
Sep 24, 2013 62.63 63.16 62.36 62.74 5,070,380 +0.16(+0.26%)
Sep 23, 2013 63.43 63.70 62.33 62.58 5,988,983 -1.28(-2.00%)
Sep 20, 2013 64.41 64.48 63.80 63.86 0 -0.46(-0.72%)
Sep 19, 2013 64.62 64.74 63.64 64.32 5,450,293 +0.04(+0.06%)
Sep 18, 2013 62.83 64.52 62.58 64.28 7,907,007 +1.59(+2.54%)
Sep 17, 2013 62.90 63.38 62.36 62.69 0 -0.33(-0.52%)
Sep 16, 2013 64.11 64.20 62.58 63.02 7,052,772 -0.51(-0.80%)
Sep 13, 2013 63.53 63.62 62.72 63.53 0 +0.34(+0.55%)
Sep 12, 2013 63.00 63.49 62.28 63.19 4,853,571 +0.26(+0.41%)
Sep 11, 2013 63.12 63.30 62.18 62.93 5,461,208 +0.07(+0.11%)
Sep 10, 2013 63.16 63.56 62.45 62.86 4,828,656 +0.20(+0.32%)
Sep 09, 2013 61.08 62.66 61.08 62.66 5,682,717 +1.54(+2.52%)
Sep 06, 2013 61.35 61.48 59.42 61.12 0 +0.05(+0.08%)
Sep 05, 2013 61.19 61.30 60.51 61.07 4,884,155 -0.04(-0.07%)
Sep 04, 2013 60.80 61.46 60.36 61.11 7,263,647 +0.19(+0.31%)
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.