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 (%)
Dec 31, 2015 76.22 75.35 75.35 75.35 8,387,222 -0.72(-0.95%)
Dec 30, 2015 76.58 76.73 75.97 76.07 6,545,850 -0.89(-1.16%)
Dec 29, 2015 76.14 77.10 75.63 76.96 10,267,436 +1.25(+1.65%)
Dec 28, 2015 76.69 76.93 75.58 75.71 7,076,783 -1.41(-1.83%)
Dec 24, 2015 76.96 77.13 77.13 77.13 3,568,182 +0.33(+0.43%)
Dec 23, 2015 77.13 77.13 76.46 76.80 9,772,831 +0.21(+0.27%)
Dec 22, 2015 76.69 77.10 76.31 76.59 9,603,557 +0.17(+0.22%)
Dec 21, 2015 76.11 76.89 75.68 76.42 11,154,882 +0.77(+1.01%)
Dec 18, 2015 75.71 75.94 75.15 75.65 21,176,912 -0.57(-0.74%)
Dec 17, 2015 77.63 78.03 76.20 76.22 10,222,159 -0.73(-0.95%)
Dec 16, 2015 76.83 77.06 75.68 76.95 14,698,752 +1.02(+1.34%)
Dec 15, 2015 75.76 76.69 75.53 75.93 15,766,976 +1.10(+1.47%)
Dec 14, 2015 74.44 75.15 73.46 74.83 13,842,432 +0.66(+0.89%)
Dec 11, 2015 75.14 75.97 73.90 74.16 12,838,955 -1.92(-2.52%)
Dec 10, 2015 75.96 76.41 75.30 76.08 10,322,566 +0.50(+0.66%)
Dec 09, 2015 76.55 77.35 75.25 75.59 10,160,657 -1.17(-1.53%)
Dec 08, 2015 75.68 77.16 75.42 76.76 9,002,551 +0.46(+0.60%)
Dec 07, 2015 77.19 77.16 75.81 76.30 8,032,103 -0.86(-1.11%)
Dec 04, 2015 75.21 77.22 75.08 77.16 11,786,076 +1.99(+2.65%)
Dec 03, 2015 77.34 77.54 74.51 75.16 18,573,068 -2.27(-2.93%)
Dec 02, 2015 77.85 78.27 77.33 77.43 11,921,294 -1.05(-1.33%)
Dec 01, 2015 78.85 79.61 77.59 78.48 14,372,400 -0.08(-0.10%)
Nov 30, 2015 80.23 80.30 78.36 78.56 13,265,508 -1.51(-1.89%)
Nov 27, 2015 80.18 80.54 79.79 80.07 3,708,060 +0.16(+0.20%)
Nov 25, 2015 79.01 79.91 79.91 79.91 7,715,725 +0.90(+1.14%)
Nov 24, 2015 78.40 79.18 78.22 79.01 8,830,461 +0.16(+0.20%)
Nov 23, 2015 79.11 79.81 78.54 78.86 7,393,298 -0.13(-0.17%)
Nov 20, 2015 79.58 80.05 78.90 78.99 9,594,216 +0.02(+0.03%)
Nov 19, 2015 80.07 80.07 78.74 78.97 9,465,739 -1.20(-1.50%)
Nov 18, 2015 77.47 80.24 77.44 80.17 11,120,941 +2.67(+3.44%)
Nov 17, 2015 77.44 77.77 76.74 77.50 9,333,956 +0.53(+0.69%)
Nov 16, 2015 76.29 77.11 75.36 76.97 9,873,122 +0.92(+1.21%)
Nov 13, 2015 77.17 77.24 75.71 76.05 14,632,127 -1.23(-1.59%)
Nov 12, 2015 79.29 79.40 77.23 77.28 10,797,971 -2.19(-2.76%)
Nov 11, 2015 80.75 80.98 79.36 79.47 8,164,683 -1.23(-1.53%)
Nov 10, 2015 80.15 81.08 80.07 80.70 11,559,524 +0.55(+0.68%)
Nov 09, 2015 80.07 80.47 79.39 80.15 10,978,666 -0.17(-0.21%)
Nov 06, 2015 79.33 80.32 78.86 80.32 11,553,515 +0.38(+0.47%)
Nov 05, 2015 80.32 80.36 78.63 79.95 13,731,445 -0.85(-1.06%)
Nov 04, 2015 81.26 81.35 79.55 80.80 10,892,147 -0.09(-0.11%)
Nov 03, 2015 81.11 81.21 80.31 80.89 10,054,960 -0.37(-0.46%)
Nov 02, 2015 80.64 81.52 80.31 81.26 11,272,661 +1.09(+1.36%)
Oct 30, 2015 81.20 81.45 80.13 80.17 11,525,414 -0.80(-0.99%)
Oct 29, 2015 80.21 82.13 79.84 80.97 14,541,143 +0.80(+1.00%)
Oct 28, 2015 80.81 80.97 78.54 80.17 23,999,808 -2.10(-2.55%)
Oct 27, 2015 81.10 82.38 80.58 82.27 21,263,430 +1.73(+2.14%)
Oct 26, 2015 80.55 81.82 79.66 80.54 14,706,367 +0.47(+0.59%)
Oct 23, 2015 80.41 81.30 78.22 80.06 20,233,476 +0.29(+0.36%)
Oct 22, 2015 75.62 81.12 74.44 79.78 33,369,284 +4.35(+5.77%)
Oct 21, 2015 76.21 76.31 73.67 75.42 13,290,098 +0.05(+0.07%)
Oct 20, 2015 76.68 77.07 74.99 75.37 13,709,369 -1.45(-1.88%)
Oct 19, 2015 76.10 76.99 75.51 76.82 10,297,509 +0.58(+0.76%)
Oct 16, 2015 75.59 76.64 75.26 76.24 13,455,146 +0.88(+1.17%)
Oct 15, 2015 72.72 75.39 72.36 75.36 12,760,044 +2.41(+3.30%)
Oct 14, 2015 72.93 74.10 72.74 72.95 12,912,464 +0.15(+0.20%)
Oct 13, 2015 73.33 74.01 72.66 72.80 12,692,200 -0.98(-1.33%)
Oct 12, 2015 74.94 75.05 73.68 73.78 11,949,242 -0.85(-1.13%)
Oct 09, 2015 75.08 75.48 73.73 74.62 11,629,445 -0.12(-0.16%)
Oct 08, 2015 74.16 75.00 72.71 74.74 15,958,756 +0.40(+0.54%)
Oct 07, 2015 72.65 74.73 72.29 74.34 16,801,438 +2.02(+2.80%)
Oct 06, 2015 73.27 73.33 70.47 72.32 20,179,398 -1.28(-1.73%)
Oct 05, 2015 74.13 75.10 72.41 73.59 19,602,632 +0.73(+1.00%)
Oct 02, 2015 70.83 72.89 69.97 72.87 25,820,466 +0.01(+0.01%)
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.