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 (%)
Jul 29, 2016 60.64 60.82 59.72 59.79 25,871,596 -1.33(-2.18%)
Jul 28, 2016 61.66 61.68 60.66 61.12 17,292,564 -0.41(-0.67%)
Jul 27, 2016 61.20 61.68 60.99 61.54 18,743,810 +0.56(+0.91%)
Jul 26, 2016 63.24 63.31 60.58 60.98 62,949,408 -5.64(-8.47%)
Jul 25, 2016 65.13 66.85 64.92 66.62 20,849,374 +1.50(+2.31%)
Jul 22, 2016 65.70 65.79 64.95 65.12 9,801,617 -0.52(-0.79%)
Jul 21, 2016 65.58 66.08 64.93 65.64 12,564,061 +0.44(+0.67%)
Jul 20, 2016 64.30 65.55 64.03 65.20 12,034,664 +0.92(+1.43%)
Jul 19, 2016 65.08 65.43 64.16 64.28 13,068,284 -1.12(-1.71%)
Jul 18, 2016 65.41 65.71 65.06 65.41 9,020,865 +0.20(+0.30%)
Jul 15, 2016 64.46 66.18 64.36 65.21 15,262,331 +0.85(+1.32%)
Jul 14, 2016 65.03 65.09 64.16 64.36 10,770,965 -0.16(-0.24%)
Jul 13, 2016 65.24 65.52 64.50 64.52 11,076,798 -0.66(-1.02%)
Jul 12, 2016 65.32 65.69 65.07 65.18 10,443,287 +0.29(+0.44%)
Jul 11, 2016 65.13 65.63 64.77 64.89 9,905,665 -0.23(-0.35%)
Jul 08, 2016 64.68 65.41 64.31 65.12 10,139,298 +0.81(+1.26%)
Jul 07, 2016 64.63 64.90 63.78 64.31 8,990,452 +1.19(+1.88%)
Jul 05, 2016 63.71 64.07 62.83 63.12 10,129,207 -0.73(-1.14%)
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.