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 (%)
Aug 31, 2016 58.49 59.14 58.37 58.97 12,969,792 +0.35(+0.59%)
Aug 30, 2016 58.72 58.98 58.43 58.63 12,191,404 -0.19(-0.32%)
Aug 29, 2016 59.93 59.97 58.41 58.81 20,444,582 -1.20(-2.01%)
Aug 26, 2016 60.27 60.44 59.64 60.02 11,866,134 -0.23(-0.39%)
Aug 25, 2016 60.53 60.94 59.66 60.25 12,253,078 -0.32(-0.52%)
Aug 24, 2016 61.30 61.77 60.33 60.57 12,891,568 -0.73(-1.19%)
Aug 23, 2016 61.29 61.43 60.96 61.30 11,004,077 +0.41(+0.68%)
Aug 22, 2016 60.86 61.35 60.64 60.88 9,996,197 -0.06(-0.10%)
Aug 19, 2016 60.61 61.08 60.36 60.94 10,935,657 +0.31(+0.51%)
Aug 18, 2016 60.85 61.15 60.33 60.64 11,952,809 -0.08(-0.14%)
Aug 17, 2016 59.79 60.85 59.66 60.72 14,066,111 +1.09(+1.83%)
Aug 16, 2016 59.87 60.04 59.62 59.63 10,591,063 -0.30(-0.50%)
Aug 15, 2016 60.10 60.26 59.76 59.93 9,917,343 -0.01(-0.01%)
Aug 12, 2016 59.70 60.02 59.34 59.94 11,209,503 +0.07(+0.11%)
Aug 11, 2016 59.55 60.18 59.29 59.87 11,236,541 +0.50(+0.85%)
Aug 10, 2016 59.76 59.88 59.03 59.36 15,977,858 -0.32(-0.54%)
Aug 09, 2016 60.09 60.12 59.45 59.69 12,728,769 -0.31(-0.51%)
Aug 08, 2016 60.54 60.79 59.45 60.00 12,640,748 -0.50(-0.83%)
Aug 05, 2016 60.34 60.69 60.09 60.50 14,211,060 +0.48(+0.80%)
Aug 04, 2016 60.35 60.67 59.85 60.02 12,942,810 -0.24(-0.40%)
Aug 03, 2016 59.98 60.32 59.52 60.26 14,444,475 +0.39(+0.65%)
Aug 02, 2016 60.93 61.09 59.78 59.87 17,819,812 -0.67(-1.11%)
Aug 01, 2016 60.05 61.10 59.82 60.54 19,614,476 +0.74(+1.25%)
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%)
Jul 01, 2016 62.56 63.85 63.85 63.85 11,079,678 +1.08(+1.73%)
Jun 30, 2016 61.90 62.76 61.34 62.76 12,899,773 +0.87(+1.40%)
Jun 29, 2016 62.74 62.79 61.51 61.90 13,890,080 -0.03(-0.05%)
Jun 28, 2016 59.94 62.01 59.78 61.93 19,594,020 +3.05(+5.19%)
Jun 27, 2016 60.12 60.55 58.63 58.88 15,697,772 -1.67(-2.76%)
Jun 24, 2016 61.07 61.88 60.36 60.55 16,531,231 -2.18(-3.48%)
Jun 23, 2016 62.67 62.88 62.10 62.73 7,764,851 +0.69(+1.12%)
Jun 22, 2016 61.37 63.04 61.37 62.03 13,382,931 +0.50(+0.81%)
Jun 21, 2016 62.71 62.78 61.27 61.54 11,178,522 -0.90(-1.45%)
Jun 20, 2016 62.64 63.29 62.37 62.44 9,232,869 +0.26(+0.41%)
Jun 17, 2016 62.96 63.33 62.10 62.19 21,200,642 -0.65(-1.03%)
Jun 16, 2016 62.28 62.98 61.87 62.83 8,200,671 +0.35(+0.57%)
Jun 15, 2016 63.24 63.53 62.43 62.48 9,856,251 -0.40(-0.63%)
Jun 14, 2016 62.83 63.62 62.28 62.88 9,952,928 +0.05(+0.07%)
Jun 13, 2016 62.87 63.45 62.77 62.83 10,951,117 -0.35(-0.56%)
Jun 10, 2016 63.58 63.72 62.91 63.18 10,793,028 -0.99(-1.54%)
Jun 09, 2016 65.03 65.23 64.08 64.17 10,804,392 -1.23(-1.89%)
Jun 08, 2016 65.48 65.91 64.96 65.41 9,798,694 -0.06(-0.09%)
Jun 07, 2016 65.50 66.02 65.02 65.47 10,590,378 -0.07(-0.11%)
Jun 06, 2016 64.47 65.74 64.42 65.54 11,488,465 +1.08(+1.68%)
Jun 03, 2016 64.98 65.07 64.01 64.46 9,949,131 -0.43(-0.66%)
Jun 02, 2016 64.86 65.14 64.24 64.88 9,730,776 +0.10(+0.16%)
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.