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 (%)
Mar 31, 2015 73.59 73.73 72.16 72.21 18,422,402 -1.88(-2.54%)
Mar 30, 2015 74.41 74.80 73.27 74.09 13,545,792 -0.23(-0.31%)
Mar 27, 2015 74.32 75.13 74.27 74.32 11,980,762 -0.06(-0.07%)
Mar 26, 2015 72.94 74.92 72.55 74.37 14,850,732 +0.89(+1.22%)
Mar 25, 2015 75.05 75.87 73.42 73.48 21,237,276 -1.14(-1.53%)
Mar 24, 2015 73.94 75.68 73.64 74.62 16,015,350 +0.85(+1.15%)
Mar 23, 2015 73.42 74.46 73.03 73.77 24,435,800 -1.49(-1.98%)
Mar 20, 2015 75.06 75.58 74.83 75.27 23,323,468 +0.63(+0.84%)
Mar 19, 2015 73.80 74.86 73.61 74.64 12,544,551 +0.85(+1.16%)
Mar 18, 2015 73.79 74.02 72.51 73.79 17,653,854 -0.12(-0.16%)
Mar 17, 2015 74.17 74.87 73.30 73.91 13,461,120 -0.63(-0.85%)
Mar 16, 2015 73.58 74.76 73.41 74.54 14,301,325 +1.24(+1.70%)
Mar 13, 2015 73.28 74.30 72.76 73.30 10,614,073 -0.24(-0.32%)
Mar 12, 2015 73.31 73.99 72.76 73.53 11,355,989 +0.71(+0.97%)
Mar 11, 2015 72.94 73.69 72.67 72.83 12,238,592 +0.10(+0.14%)
Mar 10, 2015 73.49 73.99 72.63 72.72 17,296,348 -1.87(-2.51%)
Mar 09, 2015 74.72 75.04 73.72 74.59 12,686,925 -0.32(-0.43%)
Mar 06, 2015 75.79 76.34 74.84 74.92 11,767,432 -1.18(-1.55%)
Mar 05, 2015 76.11 76.86 75.58 76.10 11,755,216 +0.26(+0.34%)
Mar 04, 2015 75.12 76.59 75.64 75.84 12,037,188 +0.20(+0.26%)
Mar 03, 2015 76.41 76.45 75.17 75.64 11,307,141 -0.77(-1.00%)
Mar 02, 2015 76.75 76.75 75.64 76.40 10,426,292 +0.22(+0.29%)
Feb 27, 2015 76.73 76.78 75.58 76.18 10,790,439 -0.49(-0.63%)
Feb 26, 2015 76.75 77.15 76.01 76.67 9,095,361 -0.18(-0.23%)
Feb 25, 2015 77.14 77.26 76.45 76.84 9,878,697 -0.20(-0.26%)
Feb 24, 2015 76.96 77.57 76.53 77.04 10,637,683 +0.14(+0.18%)
Feb 23, 2015 75.76 77.26 75.75 76.90 12,120,897 +1.40(+1.85%)
Feb 20, 2015 75.36 75.78 75.00 75.50 13,543,009 -0.09(-0.12%)
Feb 19, 2015 76.09 76.75 75.46 75.59 12,498,481 -0.89(-1.16%)
Feb 18, 2015 76.35 76.63 75.80 76.48 10,134,282 +0.07(+0.10%)
Feb 17, 2015 75.10 76.42 74.99 76.41 14,659,733 +1.43(+1.90%)
Feb 13, 2015 74.51 74.98 74.98 74.98 15,064,121 +0.81(+1.09%)
Feb 12, 2015 74.04 74.83 73.29 74.17 14,475,655 +0.60(+0.82%)
Feb 11, 2015 72.58 74.51 72.42 73.57 19,740,534 +1.22(+1.69%)
Feb 10, 2015 71.93 72.66 71.46 72.35 15,618,303 +1.04(+1.47%)
Feb 09, 2015 71.38 72.60 71.10 71.30 17,198,464 -0.43(-0.59%)
Feb 06, 2015 73.38 74.01 71.49 71.73 29,281,382 -1.78(-2.42%)
Feb 05, 2015 72.79 74.26 71.60 73.51 28,034,784 +1.08(+1.49%)
Feb 04, 2015 72.80 73.74 70.50 72.43 80,691,216 -6.44(-8.16%)
Feb 03, 2015 78.52 78.96 76.60 78.87 26,543,440 +0.73(+0.93%)
Feb 02, 2015 78.07 78.87 76.84 78.14 18,957,864 +1.00(+1.30%)
Jan 30, 2015 76.77 77.45 76.33 77.14 18,493,584 +0.48(+0.62%)
Jan 29, 2015 75.42 76.90 74.37 76.66 11,422,854 +1.27(+1.69%)
Jan 28, 2015 77.50 77.63 75.31 75.39 15,694,831 -1.90(-2.46%)
Jan 27, 2015 77.95 78.75 77.16 77.28 14,051,006 -1.53(-1.94%)
Jan 26, 2015 77.17 79.30 77.17 78.82 13,982,793 +1.16(+1.49%)
Jan 23, 2015 76.82 78.08 76.38 77.66 13,037,567 +0.29(+0.38%)
Jan 22, 2015 76.63 77.40 74.73 77.37 17,611,902 +1.15(+1.51%)
Jan 21, 2015 75.82 77.31 75.47 76.22 16,728,197 -0.15(-0.19%)
Jan 20, 2015 74.42 76.56 73.69 76.36 25,579,612 +2.26(+3.05%)
Jan 16, 2015 71.69 74.24 71.43 74.11 19,158,844 +2.44(+3.40%)
Jan 15, 2015 73.07 73.87 71.55 71.67 15,532,702 -1.37(-1.87%)
Jan 14, 2015 70.64 73.65 70.43 73.04 21,917,260 +1.51(+2.11%)
Jan 13, 2015 74.94 74.97 70.09 71.53 36,730,308 -2.94(-3.95%)
Jan 12, 2015 75.67 76.04 74.14 74.47 17,292,168 -0.74(-0.98%)
Jan 09, 2015 76.17 76.40 74.87 75.21 20,029,132 -0.07(-0.09%)
Jan 08, 2015 74.17 75.39 73.80 75.28 25,508,214 +2.08(+2.83%)
Jan 07, 2015 73.08 73.51 72.44 73.20 22,229,314 +1.35(+1.87%)
Jan 06, 2015 72.46 73.10 70.71 71.85 30,385,724 +0.64(+0.89%)
Jan 05, 2015 70.08 72.65 68.57 71.22 37,338,896 +1.38(+1.98%)
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.