Skip to main content

Gilead Sciences (NQ: GILD )

73.60 +0.59 (+0.81%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.19 55.29 54.08 55.20 13,603,644 +0.72(+1.31%)
Jan 30, 2017 54.09 54.60 53.90 54.48 9,491,250 +0.19(+0.35%)
Jan 27, 2017 54.42 54.98 54.21 54.29 9,109,161 +0.03(+0.06%)
Jan 26, 2017 54.68 54.74 54.20 54.26 11,249,838 -0.53(-0.96%)
Jan 25, 2017 53.95 55.11 53.88 54.78 18,400,584 +1.26(+2.36%)
Jan 24, 2017 53.79 54.08 53.16 53.52 14,302,780 -0.34(-0.62%)
Jan 23, 2017 53.99 54.31 53.56 53.85 12,660,907 -0.24(-0.45%)
Jan 20, 2017 54.83 54.85 53.77 54.10 13,480,959 -0.43(-0.78%)
Jan 19, 2017 54.71 55.04 54.27 54.52 12,874,240 -0.43(-0.78%)
Jan 18, 2017 55.04 55.21 54.47 54.95 13,007,033 +0.17(+0.31%)
Jan 17, 2017 55.55 55.55 54.65 54.78 15,362,306 -0.88(-1.59%)
Jan 13, 2017 55.67 55.67 55.67 0 -0.22(-0.40%)
Jan 12, 2017 56.02 56.13 55.56 55.89 9,263,653 -0.31(-0.56%)
Jan 11, 2017 57.53 57.56 55.62 56.20 18,581,542 -0.94(-1.65%)
Jan 10, 2017 58.25 58.28 57.08 57.15 11,613,938 -0.63(-1.09%)
Jan 09, 2017 57.85 57.97 57.34 57.78 13,341,976 +0.27(+0.46%)
Jan 06, 2017 58.24 58.28 57.45 57.51 11,787,240 -0.40(-0.68%)
Jan 05, 2017 58.54 58.55 57.57 57.91 12,355,254 -0.28(-0.48%)
Jan 04, 2017 56.78 58.65 56.66 58.19 19,466,376 +1.69(+2.99%)
Jan 03, 2017 55.11 56.55 54.99 56.50 14,370,742 +1.94(+3.56%)
Dec 30, 2016 54.56 54.56 54.56 0 -0.40(-0.72%)
Dec 29, 2016 55.44 55.50 54.80 54.95 9,887,172 -0.49(-0.88%)
Dec 28, 2016 56.08 56.15 55.32 55.44 8,382,001 -0.73(-1.30%)
Dec 27, 2016 56.01 56.99 56.00 56.17 8,706,025 +0.07(+0.12%)
Dec 23, 2016 56.10 56.10 56.10 0 +0.26(+0.46%)
Dec 22, 2016 56.13 56.19 55.55 55.84 11,038,219 -0.50(-0.89%)
Dec 21, 2016 56.40 57.01 56.04 56.35 9,211,576 -0.07(-0.12%)
Dec 20, 2016 56.76 56.86 55.94 56.41 11,093,768 -0.27(-0.47%)
Dec 19, 2016 56.08 57.37 56.03 56.68 10,779,310 +0.23(+0.40%)
Dec 16, 2016 56.70 57.10 56.33 56.45 18,950,780 -1.10(-1.92%)
Dec 15, 2016 57.75 57.89 57.07 57.56 12,356,761 -0.12(-0.21%)
Dec 14, 2016 57.03 58.14 57.03 57.68 15,516,161 +0.66(+1.16%)
Dec 13, 2016 55.93 57.80 55.92 57.02 16,530,732 +1.40(+2.52%)
Dec 12, 2016 54.93 55.77 54.60 55.61 12,517,010 +0.58(+1.06%)
Dec 09, 2016 54.76 55.36 54.46 55.03 13,126,459 +0.51(+0.94%)
Dec 08, 2016 54.85 54.96 53.62 54.52 16,284,817 -0.58(-1.04%)
Dec 07, 2016 54.34 55.18 54.16 55.09 17,252,860 +0.23(+0.43%)
Dec 06, 2016 55.01 55.01 54.46 54.86 11,519,321 +0.08(+0.15%)
Dec 05, 2016 55.10 55.24 54.45 54.77 13,171,906 -0.05(-0.08%)
Dec 02, 2016 55.29 55.71 54.62 54.82 12,190,640 -0.32(-0.58%)
Dec 01, 2016 55.99 56.04 55.05 55.14 10,922,996 -0.65(-1.17%)
Nov 30, 2016 56.77 56.83 55.71 55.79 14,031,039 -0.89(-1.56%)
Nov 29, 2016 56.54 57.08 56.23 56.67 9,459,674 +0.25(+0.44%)
Nov 28, 2016 57.00 57.11 56.18 56.42 12,280,565 -0.68(-1.19%)
Nov 25, 2016 57.13 57.19 56.67 57.11 4,053,822 +0.11(+0.19%)
Nov 23, 2016 57.00 57.00 57.00 0 +0.64(+1.13%)
Nov 22, 2016 56.82 57.11 56.03 56.36 7,951,108 -0.39(-0.69%)
Nov 21, 2016 56.52 56.92 56.36 56.76 8,988,754 +0.27(+0.48%)
Nov 18, 2016 57.22 57.33 56.20 56.48 10,825,196 -0.73(-1.27%)
Nov 17, 2016 57.32 57.54 56.66 57.21 12,412,525 -0.32(-0.55%)
Nov 16, 2016 57.59 58.20 57.20 57.53 11,106,793 -0.27(-0.46%)
Nov 15, 2016 58.31 58.34 56.77 57.79 11,307,984 -0.30(-0.52%)
Nov 14, 2016 58.32 58.38 57.58 58.10 11,631,839 +0.25(+0.43%)
Nov 11, 2016 58.65 58.67 56.99 57.85 17,107,182 -1.07(-1.82%)
Nov 10, 2016 60.30 60.56 58.24 58.92 21,994,930 -0.48(-0.80%)
Nov 09, 2016 58.13 60.56 58.10 59.40 35,259,144 +3.35(+5.98%)
Nov 08, 2016 55.96 56.51 55.47 56.05 9,830,982 +0.03(+0.05%)
Nov 07, 2016 55.62 56.55 55.30 56.02 12,554,665 +1.19(+2.17%)
Nov 04, 2016 54.14 55.48 54.04 54.83 15,561,529 +0.51(+0.93%)
Nov 03, 2016 54.75 55.21 54.26 54.32 12,267,355 -0.57(-1.03%)
Nov 02, 2016 56.02 56.20 54.84 54.89 19,307,390 -1.18(-2.11%)
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.