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, 2016 55.40 55.67 55.00 55.06 11,309,252 -0.19(-0.34%)
Oct 28, 2016 55.90 55.92 54.76 55.25 17,598,336 -1.46(-2.57%)
Oct 27, 2016 56.78 57.10 56.57 56.71 12,832,853 +0.34(+0.60%)
Oct 26, 2016 55.72 56.68 55.53 56.37 11,143,092 +0.73(+1.30%)
Oct 25, 2016 55.37 55.84 55.27 55.64 8,211,663 +0.19(+0.35%)
Oct 24, 2016 55.72 55.92 55.14 55.45 9,901,134 -0.10(-0.19%)
Oct 21, 2016 55.41 56.04 55.17 55.55 11,041,082 -0.02(-0.03%)
Oct 20, 2016 54.69 55.94 54.66 55.57 13,842,601 +0.73(+1.32%)
Oct 19, 2016 54.96 55.28 54.82 54.84 8,455,587 -0.05(-0.10%)
Oct 18, 2016 54.89 55.21 54.52 54.90 8,496,114 +0.58(+1.06%)
Oct 17, 2016 54.25 54.93 54.07 54.32 10,939,666 -0.08(-0.15%)
Oct 14, 2016 54.79 54.96 54.39 54.40 9,840,996 -0.23(-0.42%)
Oct 13, 2016 54.06 55.28 54.00 54.63 14,155,980 +0.02(+0.04%)
Oct 12, 2016 55.47 55.49 54.53 54.61 13,391,427 -0.59(-1.07%)
Oct 11, 2016 56.19 56.29 55.01 55.20 15,924,910 -1.25(-2.21%)
Oct 10, 2016 56.46 56.81 56.28 56.45 9,572,484 +0.19(+0.33%)
Oct 07, 2016 57.17 57.19 56.02 56.26 14,909,352 -0.73(-1.27%)
Oct 06, 2016 57.86 58.15 56.89 56.99 13,593,289 -1.02(-1.75%)
Oct 05, 2016 57.84 58.33 57.73 58.01 10,578,038 +0.25(+0.43%)
Oct 04, 2016 58.03 58.64 57.67 57.76 10,988,855 -0.59(-1.01%)
Oct 03, 2016 58.80 59.05 57.77 58.35 14,152,081 -0.82(-1.38%)
Sep 30, 2016 58.37 59.55 58.37 59.17 14,704,873 +0.94(+1.62%)
Sep 29, 2016 59.20 59.33 58.14 58.22 10,125,618 -0.83(-1.41%)
Sep 28, 2016 59.17 59.45 58.71 59.05 9,142,139 -0.21(-0.35%)
Sep 27, 2016 59.32 59.75 58.81 59.26 17,647,104 -1.02(-1.70%)
Sep 26, 2016 60.57 60.67 59.76 60.29 12,082,857 -0.56(-0.92%)
Sep 23, 2016 60.98 61.32 60.74 60.85 10,075,663 -0.11(-0.18%)
Sep 22, 2016 61.30 61.32 60.50 60.96 10,976,587 -0.13(-0.22%)
Sep 21, 2016 61.34 61.36 60.31 61.09 18,222,530 -0.06(-0.10%)
Sep 20, 2016 59.55 61.37 59.55 61.15 23,483,024 +2.09(+3.53%)
Sep 19, 2016 59.02 59.46 58.93 59.07 9,673,996 +0.14(+0.24%)
Sep 16, 2016 58.96 59.22 58.63 58.93 13,784,341 -0.03(-0.05%)
Sep 15, 2016 58.14 59.23 57.78 58.96 13,557,676 +0.91(+1.57%)
Sep 14, 2016 58.28 58.63 57.91 58.04 11,130,242 +0.02(+0.04%)
Sep 13, 2016 58.47 58.47 57.61 58.02 12,630,661 -0.59(-1.00%)
Sep 12, 2016 57.75 58.74 57.75 58.61 11,964,913 +0.59(+1.02%)
Sep 09, 2016 58.32 58.72 58.01 58.01 14,012,247 -0.70(-1.19%)
Sep 08, 2016 58.22 58.82 57.68 58.71 11,501,630 +0.57(+0.98%)
Sep 07, 2016 58.26 58.58 57.92 58.14 11,075,851 +0.25(+0.44%)
Sep 06, 2016 57.81 58.19 57.42 57.89 15,670,862 +0.74(+1.29%)
Sep 02, 2016 57.69 57.15 57.15 57.15 10,703,983 -0.39(-0.68%)
Sep 01, 2016 58.30 58.32 57.19 57.55 16,684,152 -0.71(-1.22%)
Aug 31, 2016 57.78 58.42 57.66 58.26 13,128,615 +0.34(+0.59%)
Aug 30, 2016 58.01 58.27 57.72 57.92 12,340,696 -0.19(-0.32%)
Aug 29, 2016 59.20 59.24 57.70 58.10 20,694,940 -1.19(-2.01%)
Aug 26, 2016 59.55 59.71 58.92 59.29 12,011,443 -0.23(-0.39%)
Aug 25, 2016 59.80 60.21 58.94 59.52 12,403,125 -0.31(-0.52%)
Aug 24, 2016 60.56 61.02 59.60 59.84 13,049,434 -0.72(-1.19%)
Aug 23, 2016 60.55 60.68 60.22 60.56 11,138,829 +0.41(+0.68%)
Aug 22, 2016 60.12 60.60 59.91 60.15 10,118,607 -0.06(-0.10%)
Aug 19, 2016 59.88 60.34 59.63 60.21 11,069,571 +0.30(+0.51%)
Aug 18, 2016 60.11 60.41 59.60 59.90 12,099,179 -0.08(-0.14%)
Aug 17, 2016 59.06 60.11 58.94 59.98 14,238,360 +1.08(+1.83%)
Aug 16, 2016 59.14 59.31 58.90 58.91 10,720,757 -0.30(-0.50%)
Aug 15, 2016 59.37 59.53 59.04 59.20 10,038,787 -0.01(-0.01%)
Aug 12, 2016 58.97 59.29 58.62 59.21 11,346,771 +0.07(+0.11%)
Aug 11, 2016 58.83 59.45 58.57 59.14 11,374,140 +0.50(+0.85%)
Aug 10, 2016 59.04 59.16 58.31 58.65 16,173,518 -0.32(-0.54%)
Aug 09, 2016 59.36 59.39 58.73 58.97 12,884,641 -0.30(-0.51%)
Aug 08, 2016 59.81 60.05 58.73 59.27 12,795,542 -0.50(-0.83%)
Aug 05, 2016 59.61 59.95 59.36 59.77 14,385,084 +0.48(+0.80%)
Aug 04, 2016 59.62 59.93 59.13 59.29 13,101,303 -0.24(-0.40%)
Aug 03, 2016 59.26 59.59 58.80 59.53 14,621,357 +0.39(+0.65%)
Aug 02, 2016 60.19 60.35 59.05 59.14 18,038,026 -0.66(-1.11%)
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.