Skip to main content

Gilead Sciences (NQ: GILD )

73.76 +0.75 (+1.03%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.81 59.19 58.80 58.88 10,329,881 +0.12(+0.20%)
Jul 28, 2017 58.05 58.84 57.85 58.77 11,571,127 +0.76(+1.31%)
Jul 27, 2017 58.37 58.81 57.62 58.01 17,923,200 +0.60(+1.04%)
Jul 26, 2017 57.34 57.48 56.97 57.41 13,811,777 +0.35(+0.61%)
Jul 25, 2017 56.97 57.07 11,708,425 -0.50(-0.87%)
Jul 24, 2017 57.03 57.59 56.64 57.57 11,555,932 +0.49(+0.85%)
Jul 21, 2017 56.74 57.58 56.72 57.08 11,466,944 +0.26(+0.46%)
Jul 20, 2017 56.38 57.07 56.32 56.82 11,980,328 +0.54(+0.96%)
Jul 19, 2017 55.72 56.29 55.54 56.28 10,738,883 +0.80(+1.44%)
Jul 18, 2017 55.18 55.51 54.73 55.48 7,877,432 +0.42(+0.76%)
Jul 17, 2017 54.62 55.61 54.48 55.06 9,836,458 +0.45(+0.82%)
Jul 14, 2017 54.74 54.97 54.51 54.61 6,764,142 -0.01(-0.01%)
Jul 13, 2017 54.16 54.93 53.80 54.62 9,735,282 +0.60(+1.12%)
Jul 12, 2017 53.99 54.27 53.87 54.02 7,217,194 +0.35(+0.65%)
Jul 11, 2017 53.39 53.78 53.10 53.67 8,324,543 +0.05(+0.09%)
Jul 10, 2017 53.58 53.97 53.49 53.62 8,381,043 +0.03(+0.06%)
Jul 07, 2017 53.93 53.93 53.04 53.59 8,445,508 -0.18(-0.33%)
Jul 06, 2017 54.68 54.74 53.55 53.77 10,323,361 -1.07(-1.95%)
Jul 05, 2017 54.81 55.17 54.30 54.84 9,328,152 +0.12(+0.23%)
Jul 03, 2017 55.03 55.41 54.60 54.71 4,462,392 -0.06(-0.11%)
Jun 30, 2017 55.38 55.44 54.46 54.78 8,691,320 -0.06(-0.11%)
Jun 29, 2017 55.72 55.85 54.19 54.84 14,778,843 -0.82(-1.47%)
Jun 28, 2017 54.92 55.79 54.81 55.66 13,703,812 +0.98(+1.80%)
Jun 27, 2017 55.25 55.64 54.67 54.67 13,914,159 -0.46(-0.83%)
Jun 26, 2017 55.14 55.53 54.73 55.13 18,256,350 +0.56(+1.02%)
Jun 23, 2017 54.05 54.57 29,605,714 +0.03(+0.06%)
Jun 22, 2017 52.87 55.29 52.85 54.54 37,425,072 +2.31(+4.41%)
Jun 21, 2017 50.94 52.38 50.77 52.24 18,037,864 +1.48(+2.91%)
Jun 20, 2017 50.22 51.08 49.54 50.76 16,945,662 +0.60(+1.19%)
Jun 19, 2017 49.71 50.28 49.59 50.16 10,205,590 +0.54(+1.09%)
Jun 16, 2017 50.14 50.18 49.34 49.62 13,240,555 -0.53(-1.06%)
Jun 15, 2017 50.08 50.43 49.60 50.16 8,861,809 -0.14(-0.28%)
Jun 14, 2017 50.24 50.58 49.95 50.29 8,781,352 +0.28(+0.56%)
Jun 13, 2017 50.37 50.40 49.91 50.02 10,662,038 -0.21(-0.43%)
Jun 12, 2017 49.59 51.18 49.56 50.23 13,621,768 +0.56(+1.13%)
Jun 09, 2017 49.22 49.85 49.09 49.67 12,164,764 +0.45(+0.90%)
Jun 08, 2017 49.26 49.58 49.18 49.23 11,389,545 -0.15(-0.31%)
Jun 07, 2017 49.92 50.03 49.29 49.38 10,146,515 -0.41(-0.82%)
Jun 06, 2017 50.05 50.19 49.62 49.79 9,486,519 -0.48(-0.96%)
Jun 05, 2017 50.35 50.51 49.93 50.27 8,055,203 +0.06(+0.12%)
Jun 02, 2017 49.82 50.32 49.72 50.21 8,413,874 +0.60(+1.21%)
Jun 01, 2017 49.91 50.45 49.52 49.61 12,131,723 -0.21(-0.42%)
May 31, 2017 49.49 49.84 49.27 49.82 11,970,877 +0.31(+0.62%)
May 30, 2017 49.49 49.73 49.36 49.51 9,091,393 -0.01(-0.02%)
May 26, 2017 49.42 49.71 49.37 49.52 5,238,861 -0.05(-0.09%)
May 25, 2017 49.52 49.77 49.30 49.56 7,371,383 +0.19(+0.39%)
May 24, 2017 49.69 49.74 49.31 49.37 7,806,131 -0.29(-0.59%)
May 23, 2017 49.41 49.75 49.36 49.66 6,636,213 +0.25(+0.51%)
May 22, 2017 49.32 49.62 49.23 49.41 9,329,061 +0.10(+0.20%)
May 19, 2017 49.42 49.75 49.19 49.31 10,979,990 -0.15(-0.31%)
May 18, 2017 49.48 49.65 49.04 49.46 10,324,294 -0.06(-0.12%)
May 17, 2017 50.18 50.38 49.49 49.52 11,691,809 -0.93(-1.84%)
May 16, 2017 50.47 50.69 50.27 50.45 7,764,048 -0.18(-0.35%)
May 15, 2017 50.73 50.80 50.46 50.63 8,079,716 -0.08(-0.17%)
May 12, 2017 51.34 51.36 50.47 50.71 10,539,510 -0.50(-0.97%)
May 11, 2017 51.26 51.31 50.71 51.21 10,492,476 -0.16(-0.31%)
May 10, 2017 51.97 52.05 51.21 51.37 9,366,072 -0.53(-1.02%)
May 09, 2017 51.60 52.01 51.51 51.90 7,238,601 +0.31(+0.60%)
May 08, 2017 52.03 52.07 51.50 51.60 9,283,271 -0.45(-0.87%)
May 05, 2017 52.28 52.55 51.83 52.05 7,540,446 -0.21(-0.41%)
May 04, 2017 51.76 52.64 51.69 52.27 11,336,347 +0.67(+1.29%)
May 03, 2017 51.52 51.88 50.88 51.60 17,702,838 -1.06(-2.01%)
May 02, 2017 52.43 53.09 52.33 52.66 16,913,904 +0.37(+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.