Gilead Sciences (NQ: GILD )

67.63 USD -0.52 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 76.00 76.49 75.98 76.09 7,994,072 +0.15(+0.20%)
Jul 28, 2017 75.01 76.03 74.75 75.94 8,954,646 +0.98(+1.31%)
Jul 27, 2017 75.43 75.99 74.45 74.96 13,870,379 +0.77(+1.04%)
Jul 26, 2017 74.10 74.27 73.62 74.19 10,688,637 +0.45(+0.61%)
Jul 25, 2017 73.62 73.74 9,060,898 -0.65(-0.87%)
Jul 24, 2017 73.70 74.42 73.19 74.39 8,942,887 +0.63(+0.85%)
Jul 21, 2017 73.32 74.41 73.29 73.76 8,874,021 +0.34(+0.46%)
Jul 20, 2017 72.86 73.74 72.77 73.42 9,271,318 +0.70(+0.96%)
Jul 19, 2017 72.00 72.74 71.77 72.72 8,310,590 +1.03(+1.44%)
Jul 18, 2017 71.30 71.73 70.72 71.69 6,096,175 +0.54(+0.76%)
Jul 17, 2017 70.58 71.86 70.40 71.15 7,612,223 +0.58(+0.82%)
Jul 14, 2017 70.74 71.03 70.44 70.57 5,234,624 -0.01(-0.01%)
Jul 13, 2017 69.99 70.98 69.52 70.58 7,533,925 +0.78(+1.12%)
Jul 12, 2017 69.77 70.13 69.61 69.80 5,585,231 +0.45(+0.65%)
Jul 11, 2017 68.99 69.50 68.61 69.35 6,442,185 +0.06(+0.09%)
Jul 10, 2017 69.24 69.74 69.12 69.29 6,485,909 +0.04(+0.06%)
Jul 07, 2017 69.69 69.69 68.54 69.25 6,535,797 -0.23(-0.33%)
Jul 06, 2017 70.66 70.74 69.19 69.48 7,989,027 -1.38(-1.95%)
Jul 05, 2017 70.83 71.29 70.16 70.86 7,218,856 +0.16(+0.23%)
Jul 03, 2017 71.11 71.60 70.56 70.70 3,453,349 -0.08(-0.11%)
Jun 30, 2017 71.56 71.64 70.37 70.78 6,726,025 -0.08(-0.11%)
Jun 29, 2017 72.00 72.17 70.02 70.86 11,437,028 -1.06(-1.47%)
Jun 28, 2017 70.97 72.09 70.83 71.92 10,605,085 +1.27(+1.80%)
Jun 27, 2017 71.40 71.90 70.64 70.65 10,767,868 -0.59(-0.83%)
Jun 26, 2017 71.25 71.76 70.72 71.24 14,128,196 +0.72(+1.02%)
Jun 23, 2017 69.84 70.52 22,911,223 +0.04(+0.06%)
Jun 22, 2017 68.32 71.44 68.29 70.48 28,962,455 +2.98(+4.41%)
Jun 21, 2017 65.82 67.68 65.61 67.50 13,959,114 +1.91(+2.91%)
Jun 20, 2017 64.89 66.00 64.02 65.59 13,113,883 +0.77(+1.19%)
Jun 19, 2017 64.23 64.97 64.08 64.82 7,897,886 +0.70(+1.09%)
Jun 16, 2017 64.79 64.84 63.76 64.12 10,246,580 -0.69(-1.06%)
Jun 15, 2017 64.71 65.16 64.10 64.81 6,857,963 -0.18(-0.28%)
Jun 14, 2017 64.92 65.36 64.54 64.99 6,795,699 -0.16(-0.25%)
Jun 13, 2017 65.61 65.65 65.01 65.15 8,185,266 -0.28(-0.43%)
Jun 12, 2017 64.60 66.67 64.55 65.43 10,457,456 +0.73(+1.13%)
Jun 09, 2017 64.11 64.94 63.95 64.70 9,338,911 +0.58(+0.90%)
Jun 08, 2017 64.16 64.58 64.06 64.12 8,743,774 -0.20(-0.31%)
Jun 07, 2017 65.03 65.17 64.20 64.32 7,789,498 -0.53(-0.82%)
Jun 06, 2017 65.19 65.38 64.64 64.85 7,282,818 -0.63(-0.96%)
Jun 05, 2017 65.59 65.79 65.04 65.48 6,183,994 +0.08(+0.12%)
Jun 02, 2017 64.90 65.55 64.76 65.40 6,459,346 +0.78(+1.21%)
Jun 01, 2017 65.01 65.71 64.51 64.62 9,313,546 -0.27(-0.42%)
May 31, 2017 64.47 64.92 64.18 64.89 9,190,064 +0.40(+0.62%)
May 30, 2017 64.47 64.77 64.30 64.49 6,979,479 -0.01(-0.02%)
May 26, 2017 64.37 64.75 64.31 64.50 4,021,883 -0.06(-0.09%)
May 25, 2017 64.50 64.83 64.22 64.56 5,659,024 +0.25(+0.39%)
May 24, 2017 64.73 64.79 64.23 64.31 5,992,781 -0.38(-0.59%)
May 23, 2017 64.36 64.80 64.30 64.69 5,094,633 +0.33(+0.51%)
May 22, 2017 64.24 64.64 64.12 64.36 7,161,937 +0.13(+0.20%)
May 19, 2017 64.38 64.80 64.07 64.23 8,429,358 -0.20(-0.31%)
May 18, 2017 64.45 64.67 63.88 64.43 7,925,979 -0.08(-0.12%)
May 17, 2017 65.37 65.62 64.46 64.51 8,975,823 -1.21(-1.84%)
May 16, 2017 65.74 66.03 65.48 65.72 5,960,474 -0.23(-0.35%)
May 15, 2017 66.08 66.17 65.73 65.95 6,202,813 -0.11(-0.17%)
May 12, 2017 66.87 66.90 65.74 66.06 8,091,201 -0.65(-0.97%)
May 11, 2017 66.77 66.84 66.06 66.71 8,055,093 -0.21(-0.31%)
May 10, 2017 67.69 67.80 66.71 66.92 7,190,350 -0.69(-1.02%)
May 09, 2017 67.22 67.75 67.10 67.61 5,557,087 +0.40(+0.60%)
May 08, 2017 67.78 67.82 67.08 67.21 7,126,784 -0.59(-0.87%)
May 05, 2017 68.10 68.45 67.51 67.80 5,788,814 -0.28(-0.41%)
May 04, 2017 67.42 68.57 67.33 68.08 8,702,934 +0.87(+1.29%)
May 03, 2017 67.11 67.58 66.27 67.21 13,590,500 -1.38(-2.01%)
May 02, 2017 68.29 69.16 68.16 68.59 12,984,835 +0.48(+0.70%)
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.