Skip to main content

Gilead Sciences (NQ: GILD )

63.14 +1.14 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 118.97 119.00 117.12 117.86 9,217,883 -0.04(-0.03%)
Jul 30, 2015 116.11 118.25 114.75 117.90 11,968,095 +2.19(+1.89%)
Jul 29, 2015 118.38 119.46 115.11 115.71 23,143,896 +2.64(+2.33%)
Jul 28, 2015 112.52 113.40 110.74 113.07 16,403,817 +2.53(+2.29%)
Jul 27, 2015 112.63 112.88 108.00 110.54 14,882,596 -2.29(-2.03%)
Jul 24, 2015 116.14 117.15 112.66 112.83 15,067,591 -4.83(-4.11%)
Jul 23, 2015 117.86 118.59 117.42 117.66 6,109,603 +0.22(+0.19%)
Jul 22, 2015 116.82 118.40 116.56 117.44 6,976,915 -0.34(-0.29%)
Jul 21, 2015 118.21 118.98 116.92 117.78 6,487,207 -0.42(-0.36%)
Jul 20, 2015 118.80 118.95 117.84 118.20 7,217,742 -0.06(-0.05%)
Jul 17, 2015 118.75 118.85 117.22 118.26 8,170,105 -0.59(-0.50%)
Jul 16, 2015 118.33 119.40 118.06 118.85 7,511,023 +1.46(+1.24%)
Jul 15, 2015 119.06 119.72 117.21 117.39 10,475,293 +0.03(+0.03%)
Jul 14, 2015 115.22 117.81 114.87 117.36 11,288,522 +2.81(+2.45%)
Jul 13, 2015 115.00 115.11 114.31 114.55 9,630,061 +0.81(+0.71%)
Jul 10, 2015 114.88 115.00 113.20 113.74 9,703,375 +0.38(+0.34%)
Jul 09, 2015 114.40 114.75 113.33 113.36 8,980,567 +0.42(+0.37%)
Jul 08, 2015 114.25 114.41 112.41 112.94 9,238,181 -2.19(-1.90%)
Jul 07, 2015 115.95 116.42 113.13 115.13 10,182,572 -0.53(-0.46%)
Jul 06, 2015 114.46 116.44 114.12 115.66 13,541,818 +0.62(+0.54%)
Jul 02, 2015 116.33 115.04 115.04 115.04 8,832,000 -0.97(-0.84%)
Jul 01, 2015 118.11 118.60 115.40 116.01 10,247,755 -1.07(-0.91%)
Jun 30, 2015 117.29 118.30 116.78 117.08 11,344,187 +1.62(+1.41%)
Jun 29, 2015 117.88 119.14 115.31 115.45 12,488,162 -4.05(-3.38%)
Jun 26, 2015 120.30 120.61 118.89 119.50 9,730,830 -0.73(-0.61%)
Jun 25, 2015 122.48 122.61 119.81 120.23 8,573,884 -1.78(-1.46%)
Jun 24, 2015 121.89 123.37 121.65 122.01 8,354,138 -0.20(-0.16%)
Jun 23, 2015 121.82 122.40 121.10 122.21 8,429,118 +0.72(+0.59%)
Jun 22, 2015 120.77 121.87 120.56 121.49 8,038,766 +1.69(+1.41%)
Jun 19, 2015 120.47 121.00 119.55 119.80 21,019,996 -1.41(-1.16%)
Jun 18, 2015 119.18 121.78 119.02 121.21 13,652,154 +2.33(+1.96%)
Jun 17, 2015 119.09 119.45 117.86 118.88 12,077,864 -0.19(-0.16%)
Jun 16, 2015 118.27 119.45 117.42 119.07 8,447,159 +0.91(+0.77%)
Jun 15, 2015 116.72 118.39 116.40 118.16 9,605,079 +0.50(+0.42%)
Jun 12, 2015 118.59 118.75 116.76 117.66 9,266,013 -1.47(-1.23%)
Jun 11, 2015 118.08 119.70 117.90 119.13 14,474,465 +1.46(+1.24%)
Jun 10, 2015 115.02 117.93 114.81 117.67 11,984,975 +2.92(+2.54%)
Jun 09, 2015 113.22 115.29 113.15 114.75 9,565,985 +1.05(+0.92%)
Jun 08, 2015 113.96 114.77 113.53 113.70 10,742,420 -0.26(-0.23%)
Jun 05, 2015 113.82 114.28 112.52 113.96 8,435,729 +0.03(+0.03%)
Jun 04, 2015 113.90 114.58 113.26 113.93 8,636,850 -0.72(-0.63%)
Jun 03, 2015 114.27 114.93 113.87 114.65 7,412,135 +0.71(+0.62%)
Jun 02, 2015 113.85 114.20 113.14 113.94 10,187,674 -0.14(-0.12%)
Jun 01, 2015 113.17 114.76 112.65 114.08 11,414,832 +1.81(+1.61%)
May 29, 2015 113.15 113.37 111.85 112.27 11,343,475 -0.58(-0.51%)
May 28, 2015 112.01 113.43 111.82 112.85 8,252,036 +0.39(+0.35%)
May 27, 2015 110.34 112.60 109.98 112.46 11,721,540 +2.69(+2.45%)
May 26, 2015 111.49 111.53 109.54 109.77 16,006,579 -1.94(-1.74%)
May 22, 2015 110.70 111.71 111.71 111.71 12,079,000 +0.49(+0.44%)
May 21, 2015 109.90 111.47 109.81 111.22 8,373,033 +1.05(+0.95%)
May 20, 2015 110.09 110.91 108.15 110.17 10,335,001 -0.39(-0.35%)
May 19, 2015 111.12 111.55 110.05 110.56 8,673,977 -0.44(-0.40%)
May 18, 2015 109.59 111.33 109.36 111.00 13,715,287 +1.70(+1.56%)
May 15, 2015 109.05 110.24 108.29 109.30 13,419,602 +0.56(+0.51%)
May 14, 2015 107.27 108.85 106.66 108.74 12,760,691 +2.35(+2.21%)
May 13, 2015 105.97 107.43 105.95 106.39 10,813,720 +0.83(+0.79%)
May 12, 2015 104.21 106.15 103.52 105.56 9,552,292 +0.83(+0.79%)
May 11, 2015 104.19 105.36 104.05 104.73 9,956,009 +0.88(+0.85%)
May 08, 2015 103.00 103.96 102.88 103.85 9,651,735 +2.06(+2.02%)
May 07, 2015 102.17 102.35 99.66 101.79 13,876,843 -0.48(-0.47%)
May 06, 2015 103.45 103.83 101.52 102.27 10,062,844 -0.72(-0.70%)
May 05, 2015 105.30 105.73 102.73 102.99 15,045,710 -2.67(-2.53%)
May 04, 2015 105.65 107.50 105.22 105.66 13,210,234 +0.65(+0.62%)
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.