Skip to main content

Gilead Sciences (NQ: GILD )

61.69 -1.38 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 72.76 72.77 70.97 71.17 12,717,477 -1.50(-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%)
Sep 03, 2013 60.90 61.60 60.25 60.92 7,059,887 +0.65(+1.08%)
Aug 30, 2013 61.16 61.16 59.96 60.27 0 -0.66(-1.08%)
Aug 29, 2013 60.13 61.28 59.91 60.93 5,396,567 +0.49(+0.81%)
Aug 28, 2013 58.83 61.04 58.50 60.44 8,343,358 +1.70(+2.89%)
Aug 27, 2013 59.80 59.83 58.57 58.74 6,113,770 -1.68(-2.78%)
Aug 26, 2013 59.82 60.99 59.60 60.42 6,615,236 +0.78(+1.31%)
Aug 23, 2013 59.99 60.12 59.47 59.64 0 -0.29(-0.48%)
Aug 22, 2013 58.75 59.98 58.70 59.93 4,753,269 +1.24(+2.11%)
Aug 21, 2013 57.70 59.54 57.43 58.69 10,070,518 +0.69(+1.19%)
Aug 20, 2013 57.31 58.55 57.31 58.00 5,353,045 +0.66(+1.15%)
Aug 19, 2013 56.84 58.13 56.75 57.34 5,523,008 +0.43(+0.76%)
Aug 16, 2013 56.76 57.73 56.25 56.91 0 +0.02(+0.04%)
Aug 15, 2013 57.37 57.65 55.96 56.89 7,339,937 -1.28(-2.20%)
Aug 14, 2013 59.11 59.56 58.14 58.17 5,126,958 -0.76(-1.29%)
Aug 13, 2013 59.10 59.45 58.22 58.93 4,561,480 +0.03(+0.05%)
Aug 12, 2013 58.86 59.14 58.32 58.90 6,146,682 -0.31(-0.52%)
Aug 09, 2013 58.82 60.23 58.57 59.21 5,667,075 -0.09(-0.15%)
Aug 08, 2013 60.50 60.78 59.29 59.30 8,283,579 -0.92(-1.53%)
Aug 07, 2013 60.13 60.47 59.20 60.22 9,417,745 +0.24(+0.40%)
Aug 06, 2013 60.92 60.92 59.18 59.98 8,467,612 -0.97(-1.59%)
Aug 05, 2013 61.75 61.90 60.43 60.95 6,105,089 -0.80(-1.30%)
Aug 02, 2013 61.86 61.95 61.28 61.75 5,614,287 -0.25(-0.40%)
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.