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 (%)
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%)
Mar 01, 2017 53.95 54.08 53.34 53.47 12,631,510 -0.22(-0.41%)
Feb 28, 2017 53.61 54.04 53.34 53.69 11,571,276 -0.02(-0.03%)
Feb 27, 2017 53.19 53.74 53.18 53.71 8,321,200 +0.43(+0.80%)
Feb 24, 2017 52.81 53.38 52.60 53.28 9,690,169 +0.43(+0.82%)
Feb 23, 2017 52.37 52.97 52.13 52.85 9,876,263 +0.41(+0.78%)
Feb 22, 2017 52.65 53.10 52.31 52.44 13,208,803 -0.35(-0.66%)
Feb 21, 2017 53.33 53.33 52.44 52.79 14,665,179 -0.43(-0.80%)
Feb 17, 2017 53.21 53.21 53.21 0 -0.35(-0.65%)
Feb 16, 2017 53.33 53.84 52.77 53.56 14,393,013 +0.39(+0.73%)
Feb 15, 2017 53.31 51.55 53.18 21,854,932 +1.71(+3.33%)
Feb 14, 2017 52.26 52.32 51.29 51.46 19,649,406 -0.08(-0.15%)
Feb 13, 2017 50.90 51.64 50.66 51.54 20,803,886 +0.98(+1.94%)
Feb 10, 2017 50.17 50.88 49.85 50.56 21,275,368 +0.59(+1.17%)
Feb 09, 2017 50.54 50.88 49.81 49.97 30,253,140 -0.94(-1.86%)
Feb 08, 2017 51.25 51.25 50.09 50.91 67,652,232 -4.80(-8.61%)
Feb 07, 2017 55.28 55.84 55.16 55.71 17,397,356 +0.56(+1.02%)
Feb 06, 2017 54.87 55.36 54.43 55.15 10,018,827 +0.04(+0.07%)
Feb 03, 2017 55.42 55.42 54.68 55.11 10,545,879 +0.07(+0.12%)
Feb 02, 2017 55.32 55.48 54.68 55.04 11,568,020 -0.43(-0.78%)
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.