Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 58.13 59.42 57.68 58.63 14,899,553 -0.63(-1.07%)
Jan 30, 2014 58.66 59.75 58.63 59.26 13,937,531 +1.21(+2.09%)
Jan 29, 2014 58.16 58.94 57.40 58.04 13,938,205 -0.60(-1.02%)
Jan 28, 2014 58.59 59.00 58.02 58.64 14,138,789 +1.32(+2.30%)
Jan 27, 2014 58.71 58.71 56.40 57.32 18,756,226 -1.28(-2.18%)
Jan 24, 2014 59.43 60.10 57.97 58.60 18,387,098 -1.11(-1.86%)
Jan 23, 2014 59.46 59.81 58.81 59.72 14,796,960 -0.02(-0.04%)
Jan 22, 2014 60.86 61.35 59.53 59.74 23,911,334 +0.44(+0.74%)
Jan 21, 2014 57.97 59.30 57.73 59.30 17,914,930 +2.31(+4.06%)
Jan 17, 2014 56.62 56.99 56.99 56.99 16,292,716 +0.36(+0.64%)
Jan 16, 2014 54.80 57.44 54.74 56.63 28,508,778 +1.94(+3.55%)
Jan 15, 2014 54.51 54.81 54.10 54.69 14,061,523 +0.17(+0.32%)
Jan 14, 2014 53.46 54.64 52.93 54.51 15,477,279 +1.34(+2.53%)
Jan 13, 2014 54.63 54.72 52.77 53.17 12,560,145 -1.26(-2.31%)
Jan 10, 2014 54.52 54.55 53.44 54.42 11,658,570 +0.41(+0.77%)
Jan 09, 2014 53.96 54.56 53.62 54.01 12,139,412 +0.61(+1.14%)
Jan 08, 2014 53.19 54.07 52.72 53.40 15,214,858 +0.49(+0.93%)
Jan 07, 2014 53.43 53.70 52.85 52.90 11,696,000 -0.33(-0.63%)
Jan 06, 2014 54.21 54.29 52.87 53.24 11,475,016 -0.79(-1.45%)
Jan 03, 2014 54.67 54.70 53.96 54.02 9,027,603 -0.65(-1.18%)
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.