Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 84.25 84.92 80.51 81.41 30,361,534 -1.61(-1.94%)
Oct 30, 2014 80.48 83.12 80.40 83.03 18,974,420 +2.54(+3.16%)
Oct 29, 2014 79.85 82.45 78.51 80.48 29,093,544 -1.98(-2.41%)
Oct 28, 2014 82.32 82.96 81.60 82.47 22,143,326 +0.63(+0.76%)
Oct 27, 2014 80.52 82.13 80.48 81.84 15,825,330 +1.37(+1.70%)
Oct 24, 2014 78.16 81.03 77.49 80.48 20,815,242 +2.57(+3.29%)
Oct 23, 2014 77.52 78.64 76.69 77.91 19,083,468 +0.79(+1.03%)
Oct 22, 2014 77.42 77.78 75.66 77.12 18,926,042 -0.42(-0.54%)
Oct 21, 2014 75.63 77.54 75.21 77.54 16,872,620 +3.24(+4.36%)
Oct 20, 2014 73.53 74.25 73.29 74.30 16,354,730 +1.06(+1.45%)
Oct 17, 2014 71.69 74.38 71.69 73.24 24,128,230 +2.81(+3.99%)
Oct 16, 2014 68.61 72.69 68.29 70.42 27,352,180 +0.52(+0.75%)
Oct 15, 2014 69.06 70.40 66.68 69.90 32,785,122 -0.74(-1.05%)
Oct 14, 2014 74.14 74.78 70.17 70.64 37,483,460 -3.10(-4.20%)
Oct 13, 2014 75.95 76.01 73.68 73.74 20,051,766 -1.66(-2.21%)
Oct 10, 2014 76.61 78.14 74.87 75.40 27,119,194 -1.54(-2.00%)
Oct 09, 2014 78.81 78.96 76.85 76.94 18,131,250 -2.20(-2.77%)
Oct 08, 2014 75.82 79.21 75.63 79.14 22,758,162 +3.33(+4.39%)
Oct 07, 2014 76.22 76.54 74.54 75.81 13,424,284 -0.61(-0.80%)
Oct 06, 2014 77.94 78.11 76.19 76.42 15,514,669 -1.01(-1.30%)
Oct 03, 2014 76.73 78.03 76.11 77.43 14,164,894 +1.42(+1.87%)
Oct 02, 2014 76.33 76.99 75.31 76.01 15,861,834 -0.75(-0.98%)
Oct 01, 2014 77.77 78.21 76.46 76.75 16,038,781 -0.63(-0.81%)
Sep 30, 2014 78.13 78.51 76.95 77.38 15,988,295 -0.77(-0.99%)
Sep 29, 2014 78.21 79.00 77.38 78.15 11,103,779 -0.63(-0.80%)
Sep 26, 2014 79.16 79.24 77.60 78.78 14,945,022 +0.76(+0.97%)
Sep 25, 2014 79.17 80.39 77.35 78.03 21,181,064 -1.00(-1.26%)
Sep 24, 2014 77.23 79.09 77.07 79.02 20,329,694 +2.41(+3.15%)
Sep 23, 2014 76.11 77.20 76.00 76.61 14,721,311 -0.06(-0.08%)
Sep 22, 2014 77.06 78.19 76.05 76.67 16,946,150 -0.36(-0.46%)
Sep 19, 2014 78.32 78.43 76.70 77.02 30,593,168 +0.02(+0.03%)
Sep 18, 2014 76.06 77.42 75.67 77.00 22,487,204 +1.52(+2.01%)
Sep 17, 2014 76.01 76.77 74.09 75.48 25,384,742 -0.67(-0.88%)
Sep 16, 2014 72.58 76.30 72.13 76.15 20,532,282 +2.74(+3.73%)
Sep 15, 2014 74.07 74.22 72.20 73.41 24,984,576 -1.94(-2.58%)
Sep 12, 2014 77.18 77.71 74.80 75.35 21,811,008 -1.98(-2.57%)
Sep 11, 2014 78.51 78.86 76.91 77.34 14,404,102 -1.33(-1.69%)
Sep 10, 2014 77.20 78.67 76.88 78.67 15,473,953 +1.69(+2.20%)
Sep 09, 2014 77.71 77.76 75.83 76.97 19,373,776 -0.47(-0.60%)
Sep 08, 2014 76.29 77.67 76.14 77.44 16,408,561 +0.85(+1.11%)
Sep 05, 2014 77.34 77.42 70.90 76.59 49,632,660 -1.09(-1.40%)
Sep 04, 2014 79.82 79.95 77.25 77.68 18,933,760 -1.87(-2.35%)
Sep 03, 2014 79.96 80.43 78.75 79.55 19,802,598 +0.05(+0.06%)
Sep 02, 2014 78.63 79.60 78.22 79.49 21,014,140 +1.31(+1.67%)
Aug 29, 2014 78.43 78.19 78.19 78.19 15,570,341 +0.04(+0.05%)
Aug 28, 2014 77.78 78.59 77.59 78.15 14,178,073 +0.07(+0.09%)
Aug 27, 2014 77.45 79.06 76.88 78.08 22,242,586 +0.83(+1.07%)
Aug 26, 2014 78.55 79.03 76.44 77.25 25,855,426 -0.86(-1.10%)
Aug 25, 2014 76.41 78.16 76.41 78.11 27,340,982 +2.54(+3.36%)
Aug 22, 2014 74.89 76.44 74.59 75.57 18,239,342 +1.23(+1.65%)
Aug 21, 2014 73.42 74.33 73.32 74.34 13,476,643 +1.08(+1.47%)
Aug 20, 2014 73.21 74.56 73.13 73.27 17,322,126 -0.36(-0.48%)
Aug 19, 2014 73.73 73.89 72.20 73.62 22,427,484 +0.41(+0.56%)
Aug 18, 2014 73.01 73.78 72.75 73.21 20,300,278 +0.89(+1.24%)
Aug 15, 2014 71.54 72.32 70.52 72.32 27,120,642 +2.28(+3.25%)
Aug 14, 2014 68.75 70.05 68.50 70.04 16,980,330 +1.73(+2.53%)
Aug 13, 2014 67.97 68.77 67.85 68.31 17,928,502 +0.45(+0.66%)
Aug 12, 2014 67.38 67.88 67.25 67.86 14,565,923 +0.32(+0.47%)
Aug 11, 2014 67.70 67.83 67.25 67.54 11,808,773 +0.34(+0.51%)
Aug 08, 2014 66.76 67.27 66.02 67.20 13,522,094 +0.29(+0.43%)
Aug 07, 2014 68.00 68.07 66.63 66.91 12,121,153 -0.54(-0.80%)
Aug 06, 2014 66.51 67.62 66.21 67.45 15,155,676 +0.38(+0.56%)
Aug 05, 2014 67.06 67.66 66.58 67.07 14,093,373 +0.07(+0.10%)
Aug 04, 2014 66.88 67.52 66.53 67.01 15,096,909 +0.49(+0.74%)
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.