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 31, 2018 60.96 62.15 60.64 61.95 8,309,040 +1.20(+1.98%)
Jul 30, 2018 60.87 61.26 60.36 60.75 7,187,603 -0.39(-0.64%)
Jul 27, 2018 62.19 62.84 60.99 61.14 11,880,020 -1.07(-1.73%)
Jul 26, 2018 61.90 62.91 60.58 62.21 18,207,924 -0.60(-0.96%)
Jul 25, 2018 61.66 62.88 61.52 62.82 10,061,766 +1.01(+1.64%)
Jul 24, 2018 61.88 62.55 61.61 61.80 10,913,376 +0.22(+0.35%)
Jul 23, 2018 61.36 62.04 61.26 61.59 6,432,253 +0.01(+0.01%)
Jul 20, 2018 60.78 61.84 60.78 61.58 7,292,373 +0.25(+0.42%)
Jul 19, 2018 61.28 61.87 60.56 61.33 8,150,649 -0.06(-0.09%)
Jul 18, 2018 61.36 61.91 61.14 61.38 6,516,293 -0.06(-0.10%)
Jul 17, 2018 61.38 61.89 61.23 61.45 5,557,273 -0.05(-0.08%)
Jul 16, 2018 61.75 61.96 61.07 61.49 3,886,372 -0.10(-0.16%)
Jul 13, 2018 61.59 5,070,641 -0.18(-0.28%)
Jul 12, 2018 60.94 62.22 60.52 61.77 11,252,012 +1.26(+2.08%)
Jul 11, 2018 60.89 61.02 60.24 60.51 7,710,058 -0.58(-0.95%)
Jul 10, 2018 61.31 61.64 60.68 61.09 10,522,743 +0.09(+0.14%)
Jul 09, 2018 60.05 61.44 59.98 61.00 10,735,313 +1.14(+1.90%)
Jul 06, 2018 58.26 60.05 58.10 59.86 11,131,279 +1.91(+3.30%)
Jul 05, 2018 58.02 56.74 57.95 7,230,132 +1.18(+2.07%)
Jul 03, 2018 56.77 56.77 56.77 0 +0.04(+0.07%)
Jul 02, 2018 56.27 56.81 55.95 56.73 5,134,429 +0.35(+0.62%)
Jun 29, 2018 56.10 56.91 55.95 56.38 7,809,195 +0.41(+0.73%)
Jun 28, 2018 55.60 56.11 54.98 55.98 10,022,257 +1.35(+2.46%)
Jun 27, 2018 55.99 56.34 54.60 54.63 7,310,307 -1.28(-2.29%)
Jun 26, 2018 56.72 57.36 55.49 55.91 8,214,586 -0.71(-1.25%)
Jun 25, 2018 56.29 57.02 56.15 56.62 7,562,730 +0.06(+0.10%)
Jun 22, 2018 57.06 57.12 56.38 56.57 7,687,607 -0.36(-0.63%)
Jun 21, 2018 56.89 57.06 56.34 56.93 8,227,191 +0.05(+0.08%)
Jun 20, 2018 56.48 56.97 55.99 56.88 7,551,185 +0.41(+0.73%)
Jun 19, 2018 54.49 56.50 54.25 56.46 10,847,570 +1.50(+2.72%)
Jun 18, 2018 55.53 55.67 54.85 54.97 8,252,602 -0.93(-1.67%)
Jun 15, 2018 56.63 55.64 55.90 14,470,903 -0.73(-1.29%)
Jun 14, 2018 56.51 57.01 56.12 56.63 6,566,183 +0.34(+0.61%)
Jun 13, 2018 56.77 56.83 56.06 56.29 6,430,009 -0.31(-0.54%)
Jun 12, 2018 56.66 56.83 56.05 56.60 8,836,975 -0.12(-0.21%)
Jun 11, 2018 56.68 56.85 56.15 56.72 6,871,060 -0.06(-0.11%)
Jun 08, 2018 56.42 57.07 56.34 56.78 7,400,328 +0.01(+0.01%)
Jun 07, 2018 56.75 56.81 56.14 56.77 9,631,548 -0.06(-0.10%)
Jun 06, 2018 56.83 56.83 15,674,312 +1.51(+2.73%)
Jun 05, 2018 55.47 55.85 54.70 55.32 9,905,494 -0.12(-0.21%)
Jun 04, 2018 53.84 55.90 53.65 55.44 14,851,721 +1.51(+2.80%)
Jun 01, 2018 53.39 54.03 53.31 53.93 6,495,399 +0.71(+1.34%)
May 31, 2018 53.77 53.81 53.07 53.22 15,764,390 -0.23(-0.43%)
May 30, 2018 53.42 53.53 53.15 53.45 7,511,813 +0.28(+0.53%)
May 29, 2018 52.90 53.34 52.67 53.16 9,904,233 -0.04(-0.07%)
May 25, 2018 53.20 53.20 53.20 0 -0.12(-0.22%)
May 24, 2018 53.72 53.92 52.96 53.32 6,195,519 -0.51(-0.94%)
May 23, 2018 53.19 53.99 53.18 53.83 6,450,486 +0.27(+0.50%)
May 22, 2018 53.67 54.24 53.30 53.56 7,865,220 +0.16(+0.30%)
May 21, 2018 53.81 54.13 53.10 53.40 7,602,092 -0.31(-0.57%)
May 18, 2018 53.37 54.08 53.17 53.71 8,025,009 +0.33(+0.62%)
May 17, 2018 52.98 53.79 52.98 53.38 7,530,803 +0.04(+0.07%)
May 16, 2018 52.90 53.68 52.90 53.34 8,362,573 +0.44(+0.84%)
May 15, 2018 52.74 53.34 52.62 52.89 9,475,226 -0.05(-0.09%)
May 14, 2018 52.40 53.44 52.26 52.94 7,818,970 +0.70(+1.35%)
May 11, 2018 51.50 52.70 51.20 52.24 12,682,815 +0.62(+1.21%)
May 10, 2018 52.12 52.19 51.49 51.61 8,373,982 -0.25(-0.49%)
May 09, 2018 51.29 52.18 51.03 51.87 9,955,946 +0.37(+0.72%)
May 08, 2018 51.31 51.85 50.96 51.50 11,364,662 +0.27(+0.52%)
May 07, 2018 51.88 52.06 50.87 51.23 16,723,205 -0.43(-0.83%)
May 04, 2018 51.39 51.88 51.09 51.65 11,589,086 +0.18(+0.35%)
May 03, 2018 52.59 52.78 50.75 51.47 19,071,604 -1.33(-2.53%)
May 02, 2018 53.90 54.29 52.13 52.81 32,702,188 -4.48(-7.83%)
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.