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 (%)
Sep 29, 2017 63.23 63.82 61.76 63.09 17,081,000 +0.09(+0.14%)
Sep 28, 2017 65.03 65.10 61.75 63.01 22,780,700 -2.30(-3.52%)
Sep 27, 2017 65.40 65.84 65.00 65.30 8,756,057 +0.08(+0.12%)
Sep 26, 2017 65.16 65.98 65.11 65.23 10,144,601 +0.12(+0.18%)
Sep 25, 2017 64.95 65.63 64.52 65.11 10,881,102 +0.26(+0.41%)
Sep 22, 2017 64.22 64.92 63.88 64.84 7,261,497 +0.51(+0.79%)
Sep 21, 2017 64.42 64.96 64.03 64.34 7,955,004 -0.02(-0.02%)
Sep 20, 2017 64.14 64.56 63.73 64.35 8,160,356 +0.27(+0.43%)
Sep 19, 2017 64.94 64.94 63.96 64.08 8,103,677 -0.53(-0.82%)
Sep 18, 2017 64.27 65.02 63.50 64.61 10,127,346 +0.48(+0.74%)
Sep 15, 2017 64.47 65.02 64.09 64.14 15,926,114 +0.05(+0.09%)
Sep 14, 2017 64.74 64.74 63.52 64.08 12,328,778 -0.68(-1.05%)
Sep 13, 2017 65.39 65.40 64.52 64.76 9,813,168 -0.64(-0.98%)
Sep 12, 2017 65.12 65.59 64.85 65.40 11,491,232 -0.01(-0.01%)
Sep 11, 2017 66.31 66.55 65.12 65.41 13,083,356 -0.45(-0.68%)
Sep 08, 2017 66.00 66.76 65.70 65.86 15,003,767 -0.29(-0.43%)
Sep 07, 2017 64.32 66.26 64.15 66.14 16,987,284 +1.95(+3.04%)
Sep 06, 2017 64.12 64.56 63.85 64.19 13,818,617 +0.30(+0.47%)
Sep 05, 2017 64.42 64.71 62.95 63.89 17,434,116 -0.92(-1.42%)
Sep 01, 2017 64.51 65.08 63.65 64.81 18,493,380 +0.03(+0.05%)
Aug 31, 2017 63.07 65.11 63.05 64.78 39,920,336 +1.92(+3.05%)
Aug 30, 2017 58.68 63.02 58.61 62.86 46,384,856 +4.25(+7.25%)
Aug 29, 2017 57.49 58.66 57.44 58.61 13,809,875 +0.81(+1.41%)
Aug 28, 2017 57.96 58.76 57.42 57.80 24,289,838 +0.70(+1.22%)
Aug 25, 2017 57.60 57.03 57.10 4,818,626 -0.18(-0.31%)
Aug 24, 2017 57.12 57.49 57.00 57.28 6,369,451 +0.22(+0.38%)
Aug 23, 2017 56.70 57.42 56.54 57.07 8,398,365 +0.31(+0.55%)
Aug 22, 2017 56.23 57.08 56.22 56.76 6,110,468 +0.57(+1.02%)
Aug 21, 2017 55.78 56.46 55.78 56.18 7,148,127 +0.38(+0.68%)
Aug 18, 2017 55.97 56.21 55.59 55.80 7,821,126 -0.18(-0.32%)
Aug 17, 2017 56.56 56.81 55.93 55.98 11,714,278 -0.78(-1.38%)
Aug 16, 2017 56.64 57.09 56.59 56.76 6,767,513 +0.18(+0.31%)
Aug 15, 2017 56.49 56.79 56.28 56.59 6,734,891 +0.24(+0.43%)
Aug 14, 2017 56.39 56.58 56.15 56.35 6,399,914 +0.32(+0.57%)
Aug 11, 2017 56.12 56.25 55.58 56.03 9,083,784 -0.23(-0.41%)
Aug 10, 2017 56.90 57.10 56.13 56.26 11,387,278 -0.93(-1.62%)
Aug 09, 2017 56.36 57.79 56.36 57.19 15,576,841 +0.49(+0.86%)
Aug 08, 2017 56.82 56.82 56.35 56.70 10,212,635 -0.13(-0.23%)
Aug 07, 2017 56.34 56.88 55.94 56.83 9,764,483 +0.22(+0.38%)
Aug 04, 2017 57.06 57.06 56.17 56.62 19,332,336 -0.94(-1.63%)
Aug 03, 2017 58.64 58.81 57.50 57.55 14,421,592 -1.14(-1.94%)
Aug 02, 2017 58.46 58.74 58.17 58.69 9,156,713 +0.11(+0.18%)
Aug 01, 2017 59.09 59.09 58.44 58.58 9,425,985 -0.30(-0.51%)
Jul 31, 2017 58.81 59.19 58.80 58.88 10,329,881 +0.12(+0.20%)
Jul 28, 2017 58.05 58.84 57.85 58.77 11,571,127 +0.76(+1.31%)
Jul 27, 2017 58.37 58.81 57.62 58.01 17,923,200 +0.60(+1.04%)
Jul 26, 2017 57.34 57.48 56.97 57.41 13,811,777 +0.35(+0.61%)
Jul 25, 2017 56.97 57.07 11,708,425 -0.50(-0.87%)
Jul 24, 2017 57.03 57.59 56.64 57.57 11,555,932 +0.49(+0.85%)
Jul 21, 2017 56.74 57.58 56.72 57.08 11,466,944 +0.26(+0.46%)
Jul 20, 2017 56.38 57.07 56.32 56.82 11,980,328 +0.54(+0.96%)
Jul 19, 2017 55.72 56.29 55.54 56.28 10,738,883 +0.80(+1.44%)
Jul 18, 2017 55.18 55.51 54.73 55.48 7,877,432 +0.42(+0.76%)
Jul 17, 2017 54.62 55.61 54.48 55.06 9,836,458 +0.45(+0.82%)
Jul 14, 2017 54.74 54.97 54.51 54.61 6,764,142 -0.01(-0.01%)
Jul 13, 2017 54.16 54.93 53.80 54.62 9,735,282 +0.60(+1.12%)
Jul 12, 2017 53.99 54.27 53.87 54.02 7,217,194 +0.35(+0.65%)
Jul 11, 2017 53.39 53.78 53.10 53.67 8,324,543 +0.05(+0.09%)
Jul 10, 2017 53.58 53.97 53.49 53.62 8,381,043 +0.03(+0.06%)
Jul 07, 2017 53.93 53.93 53.04 53.59 8,445,508 -0.18(-0.33%)
Jul 06, 2017 54.68 54.74 53.55 53.77 10,323,361 -1.07(-1.95%)
Jul 05, 2017 54.81 55.17 54.30 54.84 9,328,152 +0.12(+0.23%)
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.