Skip to main content

Gilead Sciences (NQ: GILD )

87.79 -0.17 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.44 58.46 58.46 58.46 8,580,481 +0.02(+0.03%)
Dec 30, 2013 58.13 58.58 57.78 58.45 7,578,463 +0.49(+0.85%)
Dec 27, 2013 58.67 58.67 57.80 57.96 6,312,338 -0.58(-1.00%)
Dec 26, 2013 58.37 58.65 58.13 58.54 6,231,800 +0.19(+0.32%)
Dec 24, 2013 58.38 58.41 57.77 58.35 5,819,989 -0.02(-0.04%)
Dec 23, 2013 58.66 59.01 58.14 58.38 9,690,972 +0.26(+0.44%)
Dec 20, 2013 57.57 58.45 57.40 58.12 19,131,416 +0.96(+1.68%)
Dec 19, 2013 56.91 58.29 56.83 57.16 12,893,901 -0.12(-0.22%)
Dec 18, 2013 56.28 57.36 54.98 57.29 22,948,014 +2.73(+5.01%)
Dec 17, 2013 55.85 55.85 53.75 54.56 15,688,025 -1.04(-1.88%)
Dec 16, 2013 55.97 56.33 55.54 55.60 15,445,952 +0.02(+0.03%)
Dec 13, 2013 55.31 55.75 54.60 55.58 14,570,732 +0.88(+1.61%)
Dec 12, 2013 54.71 55.44 54.53 54.70 15,492,410 -0.26(-0.48%)
Dec 11, 2013 56.75 56.88 54.87 54.97 21,612,802 -1.71(-3.02%)
Dec 10, 2013 58.46 58.46 54.67 56.68 33,215,634 -1.85(-3.17%)
Dec 09, 2013 59.16 59.25 57.79 58.53 22,153,182 +0.93(+1.62%)
Dec 06, 2013 57.65 57.71 56.89 57.60 0 +0.62(+1.09%)
Dec 05, 2013 56.53 57.12 56.12 56.98 0 +0.56(+0.99%)
Dec 04, 2013 56.07 56.74 55.66 56.42 14,440,663 +0.04(+0.07%)
Dec 03, 2013 57.55 58.01 56.33 56.38 16,520,055 -1.63(-2.82%)
Dec 02, 2013 58.26 58.36 57.30 58.01 15,074,107 -0.23(-0.39%)
Nov 29, 2013 58.39 58.58 58.21 58.24 0 +0.14(+0.24%)
Nov 27, 2013 58.19 58.62 57.74 58.10 0 +0.20(+0.35%)
Nov 26, 2013 58.25 58.43 57.70 57.90 11,598,093 -0.18(-0.31%)
Nov 25, 2013 58.71 58.72 57.95 58.07 15,742,775 +0.26(+0.44%)
Nov 22, 2013 56.72 58.55 56.71 57.82 0 +2.06(+3.69%)
Nov 21, 2013 55.44 55.95 55.44 55.76 11,750,674 +0.43(+0.77%)
Nov 20, 2013 54.64 55.63 54.38 55.33 13,160,733 +1.11(+2.04%)
Nov 19, 2013 53.56 54.38 53.21 54.23 0 +0.54(+1.00%)
Nov 18, 2013 54.91 55.07 53.52 53.69 11,279,685 -0.72(-1.32%)
Nov 15, 2013 54.07 54.42 53.39 54.41 0 +0.71(+1.32%)
Nov 14, 2013 53.54 53.92 53.39 53.70 12,357,095 +0.37(+0.70%)
Nov 13, 2013 52.83 53.33 52.20 53.33 15,297,655 +0.69(+1.32%)
Nov 12, 2013 52.30 52.81 52.28 52.63 0 +0.08(+0.15%)
Nov 11, 2013 52.73 53.00 52.33 52.55 12,131,615 +0.11(+0.21%)
Nov 08, 2013 51.77 52.61 51.57 52.45 0 +1.35(+2.65%)
Nov 07, 2013 52.86 53.28 51.01 51.09 17,655,706 -1.35(-2.58%)
Nov 06, 2013 54.23 54.46 52.32 52.44 14,245,732 -1.69(-3.13%)
Nov 05, 2013 54.10 54.52 53.91 54.14 9,108,748 +0.16(+0.29%)
Nov 04, 2013 55.37 55.47 53.96 53.98 11,974,059 -1.27(-2.30%)
Nov 01, 2013 55.58 55.66 54.82 55.25 0 -0.16(-0.29%)
Oct 31, 2013 56.64 56.65 55.25 55.41 16,336,373 -1.16(-2.06%)
Oct 30, 2013 55.96 56.98 55.61 56.57 21,362,192 +2.47(+4.56%)
Oct 29, 2013 53.55 54.15 53.12 54.10 7,965,436 +0.60(+1.12%)
Oct 28, 2013 54.49 54.80 53.41 53.51 8,951,727 -0.74(-1.36%)
Oct 25, 2013 54.59 54.73 53.09 54.24 0 -0.12(-0.21%)
Oct 24, 2013 54.06 54.60 53.68 54.36 13,454,494 +0.64(+1.19%)
Oct 23, 2013 53.29 53.99 52.96 53.72 12,545,928 +0.72(+1.35%)
Oct 22, 2013 52.17 53.13 51.88 53.01 8,820,401 +0.86(+1.64%)
Oct 21, 2013 53.02 53.21 51.87 52.15 12,440,463 -0.95(-1.79%)
Oct 18, 2013 52.37 53.29 51.76 53.10 19,842,310 +0.66(+1.26%)
Oct 17, 2013 51.15 52.45 50.80 52.44 9,827,705 +1.33(+2.60%)
Oct 16, 2013 49.87 51.18 49.71 51.11 10,663,157 +1.60(+3.22%)
Oct 15, 2013 49.39 50.39 49.38 49.51 10,279,713 -0.21(-0.42%)
Oct 14, 2013 48.63 49.73 48.12 49.72 11,136,005 +0.92(+1.88%)
Oct 11, 2013 49.00 49.42 48.56 48.80 0 -0.04(-0.08%)
Oct 10, 2013 47.98 48.89 47.60 48.84 19,498,154 +2.99(+6.52%)
Oct 09, 2013 46.56 46.90 45.78 45.85 19,633,718 -0.37(-0.81%)
Oct 08, 2013 48.14 48.17 46.16 46.23 12,405,023 -1.86(-3.87%)
Oct 07, 2013 48.38 48.69 48.00 48.09 10,348,112 -0.99(-2.01%)
Oct 04, 2013 47.98 49.09 47.98 49.08 8,159,187 +1.04(+2.16%)
Oct 03, 2013 48.49 48.81 47.78 48.04 8,608,358 -0.54(-1.11%)
Oct 02, 2013 48.56 48.80 48.19 48.58 6,407,841 -0.31(-0.64%)
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.