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 (%)
Jun 30, 2017 55.38 55.44 54.46 54.77 8,691,470 -0.06(-0.11%)
Jun 29, 2017 55.72 55.85 54.19 54.84 14,779,098 -0.82(-1.47%)
Jun 28, 2017 54.92 55.79 54.81 55.66 13,704,049 +0.98(+1.80%)
Jun 27, 2017 55.25 55.64 54.67 54.67 13,914,399 -0.46(-0.83%)
Jun 26, 2017 55.14 55.53 54.73 55.13 18,256,666 +0.56(+1.02%)
Jun 23, 2017 54.05 54.57 29,606,224 +0.03(+0.06%)
Jun 22, 2017 52.87 55.28 52.85 54.54 37,425,716 +2.31(+4.41%)
Jun 21, 2017 50.94 52.38 50.77 52.24 18,038,174 +1.48(+2.91%)
Jun 20, 2017 50.22 51.08 49.54 50.76 16,945,954 +0.60(+1.19%)
Jun 19, 2017 49.71 50.28 49.59 50.16 10,205,766 +0.54(+1.09%)
Jun 16, 2017 50.14 50.18 49.34 49.62 13,240,783 -0.53(-1.06%)
Jun 15, 2017 50.08 50.43 49.60 50.15 8,861,962 -0.14(-0.28%)
Jun 14, 2017 50.24 50.58 49.95 50.29 8,781,503 +0.28(+0.56%)
Jun 13, 2017 50.37 50.40 49.91 50.01 10,662,221 -0.22(-0.43%)
Jun 12, 2017 49.59 51.18 49.55 50.23 13,622,002 +0.56(+1.13%)
Jun 09, 2017 49.22 49.85 49.09 49.67 12,164,972 +0.45(+0.90%)
Jun 08, 2017 49.25 49.58 49.17 49.22 11,389,740 -0.15(-0.31%)
Jun 07, 2017 49.92 50.03 49.29 49.38 10,146,689 -0.41(-0.82%)
Jun 06, 2017 50.05 50.19 49.62 49.78 9,486,682 -0.48(-0.96%)
Jun 05, 2017 50.35 50.51 49.93 50.27 8,055,341 +0.06(+0.12%)
Jun 02, 2017 49.82 50.32 49.72 50.21 8,414,018 +0.60(+1.21%)
Jun 01, 2017 49.91 50.44 49.52 49.61 12,131,932 -0.21(-0.42%)
May 31, 2017 49.49 49.84 49.27 49.82 11,971,083 +0.31(+0.62%)
May 30, 2017 49.49 49.72 49.36 49.51 9,091,549 -0.01(-0.02%)
May 26, 2017 49.42 49.71 49.37 49.52 5,238,951 -0.05(-0.09%)
May 25, 2017 49.52 49.77 49.30 49.56 7,371,509 +0.19(+0.39%)
May 24, 2017 49.69 49.74 49.31 49.37 7,806,265 -0.29(-0.59%)
May 23, 2017 49.41 49.75 49.36 49.66 6,636,327 +0.25(+0.51%)
May 22, 2017 49.32 49.62 49.22 49.41 9,329,221 +0.10(+0.20%)
May 19, 2017 49.42 49.75 49.19 49.31 10,980,178 -0.15(-0.31%)
May 18, 2017 49.48 49.65 49.04 49.46 10,324,471 -0.06(-0.12%)
May 17, 2017 50.18 50.38 49.49 49.52 11,692,010 -0.93(-1.84%)
May 16, 2017 50.47 50.69 50.27 50.45 7,764,181 -0.18(-0.35%)
May 15, 2017 50.73 50.80 50.46 50.63 8,079,855 -0.08(-0.17%)
May 12, 2017 51.34 51.36 50.47 50.71 10,539,691 -0.50(-0.97%)
May 11, 2017 51.26 51.31 50.71 51.21 10,492,656 -0.16(-0.31%)
May 10, 2017 51.96 52.05 51.21 51.37 9,366,232 -0.53(-1.02%)
May 09, 2017 51.60 52.01 51.51 51.90 7,238,725 +0.31(+0.60%)
May 08, 2017 52.03 52.06 51.50 51.60 9,283,430 -0.45(-0.87%)
May 05, 2017 52.28 52.55 51.83 52.05 7,540,575 -0.21(-0.41%)
May 04, 2017 51.76 52.64 51.69 52.26 11,336,541 +0.67(+1.29%)
May 03, 2017 51.52 51.88 50.87 51.60 17,703,140 -1.06(-2.01%)
May 02, 2017 52.43 53.09 52.33 52.66 16,914,194 +0.37(+0.70%)
May 01, 2017 52.62 52.82 52.24 52.29 6,998,097 -0.34(-0.64%)
Apr 28, 2017 52.84 52.94 52.39 52.63 8,151,146 -0.02(-0.04%)
Apr 27, 2017 52.33 52.79 52.24 52.65 8,768,409 +0.28(+0.53%)
Apr 26, 2017 51.75 52.66 51.64 52.37 19,742,420 +0.84(+1.64%)
Apr 25, 2017 51.13 51.84 51.10 51.53 11,732,363 +0.67(+1.31%)
Apr 24, 2017 51.04 51.04 50.44 50.86 11,876,092 +0.25(+0.49%)
Apr 21, 2017 51.08 51.19 50.47 50.61 9,433,263 -0.44(-0.86%)
Apr 20, 2017 50.94 51.18 50.79 51.05 8,311,244 +0.17(+0.33%)
Apr 19, 2017 50.81 50.97 50.58 50.88 6,959,894 +0.17(+0.33%)
Apr 18, 2017 51.12 51.34 50.44 50.71 9,584,711 -0.49(-0.96%)
Apr 17, 2017 51.29 51.55 51.13 51.20 7,403,807 +0.15(+0.29%)
Apr 13, 2017 50.81 51.30 50.74 51.06 7,943,801 +0.22(+0.44%)
Apr 12, 2017 50.92 50.95 50.51 50.84 10,184,621 +0.15(+0.30%)
Apr 11, 2017 51.00 51.04 50.53 50.68 9,545,856 -0.31(-0.60%)
Apr 10, 2017 51.10 51.62 50.97 50.99 8,530,789 -0.12(-0.24%)
Apr 07, 2017 50.99 51.31 50.88 51.11 9,924,492 +0.08(+0.15%)
Apr 06, 2017 51.00 51.28 50.84 51.04 11,353,599 +0.01(+0.01%)
Apr 05, 2017 51.42 51.53 50.97 51.03 9,265,973 -0.39(-0.76%)
Apr 04, 2017 51.47 51.54 51.17 51.42 7,678,905 -0.09(-0.18%)
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.