Gilead Sciences (NQ: GILD )

69.97 USD -0.44 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.59 78.08 76.19 77.83 6,613,509 +1.51(+1.98%)
Jul 30, 2018 76.47 76.96 75.84 76.32 5,720,911 -0.49(-0.64%)
Jul 27, 2018 78.13 78.95 76.63 76.81 9,455,800 -1.35(-1.73%)
Jul 26, 2018 77.77 79.04 76.11 78.16 14,492,440 -0.76(-0.96%)
Jul 25, 2018 77.47 79.00 77.29 78.92 8,008,576 +1.27(+1.64%)
Jul 24, 2018 77.75 78.59 77.40 77.65 8,686,408 +0.27(+0.35%)
Jul 23, 2018 77.09 77.94 76.96 77.38 5,119,697 +0.01(+0.01%)
Jul 20, 2018 76.36 77.70 76.36 77.37 5,804,302 +0.32(+0.42%)
Jul 19, 2018 76.99 77.73 76.08 77.05 6,487,439 -0.07(-0.09%)
Jul 18, 2018 77.09 77.78 76.82 77.12 5,186,588 -0.08(-0.10%)
Jul 17, 2018 77.11 77.76 76.93 77.20 4,423,264 -0.06(-0.08%)
Jul 16, 2018 77.58 77.85 76.73 77.26 3,093,325 -0.12(-0.16%)
Jul 13, 2018 77.38 4,035,933 -0.22(-0.28%)
Jul 12, 2018 76.56 78.17 76.03 77.60 8,955,942 +1.58(+2.08%)
Jul 11, 2018 76.50 76.66 75.69 76.02 6,136,755 -0.73(-0.95%)
Jul 10, 2018 77.03 77.44 76.24 76.75 8,375,487 +0.11(+0.14%)
Jul 09, 2018 75.45 77.19 75.36 76.64 8,544,680 +1.43(+1.90%)
Jul 06, 2018 73.20 75.44 73.00 75.21 8,859,846 +2.40(+3.30%)
Jul 05, 2018 72.89 71.29 72.81 5,754,762 +1.48(+2.07%)
Jul 03, 2018 71.33 71.33 71.33 0 +0.05(+0.07%)
Jul 02, 2018 70.70 71.38 70.30 71.28 4,086,705 +0.44(+0.62%)
Jun 29, 2018 70.48 71.50 70.29 70.84 6,215,662 +0.51(+0.73%)
Jun 28, 2018 69.85 70.50 69.08 70.33 7,977,129 +1.69(+2.46%)
Jun 27, 2018 70.34 70.78 68.60 68.64 5,818,576 -1.61(-2.29%)
Jun 26, 2018 71.26 72.07 69.71 70.25 6,538,329 -0.89(-1.25%)
Jun 25, 2018 70.72 71.64 70.54 71.14 6,019,490 +0.07(+0.10%)
Jun 22, 2018 71.69 71.76 70.83 71.07 6,118,885 -0.45(-0.63%)
Jun 21, 2018 71.47 71.69 70.78 71.52 6,548,362 +0.06(+0.08%)
Jun 20, 2018 70.96 71.57 70.35 71.46 6,010,301 +0.52(+0.73%)
Jun 19, 2018 68.46 70.99 68.16 70.94 8,634,030 +1.88(+2.72%)
Jun 18, 2018 69.77 69.94 68.92 69.06 6,568,588 -1.17(-1.67%)
Jun 15, 2018 71.15 69.91 70.23 11,517,991 -0.92(-1.29%)
Jun 14, 2018 71.00 71.62 70.51 71.15 5,226,297 -0.14(-0.20%)
Jun 13, 2018 71.90 71.98 71.00 71.29 5,076,991 -0.39(-0.54%)
Jun 12, 2018 71.76 71.98 70.99 71.68 6,977,477 -0.15(-0.21%)
Jun 11, 2018 71.79 72.00 71.12 71.83 5,425,235 -0.08(-0.11%)
Jun 08, 2018 71.45 72.28 71.35 71.91 5,843,133 +0.01(+0.01%)
Jun 07, 2018 71.88 71.95 71.10 71.90 7,604,854 -0.07(-0.10%)
Jun 06, 2018 71.97 71.97 12,376,085 +1.91(+2.73%)
Jun 05, 2018 70.25 70.73 69.27 70.06 7,821,156 -0.15(-0.21%)
Jun 04, 2018 68.19 70.80 67.95 70.21 11,726,585 +1.91(+2.80%)
Jun 01, 2018 67.62 68.43 67.52 68.30 5,128,621 +0.90(+1.34%)
May 31, 2018 68.10 68.15 67.21 67.40 12,447,208 -0.29(-0.43%)
May 30, 2018 67.66 67.79 67.31 67.69 5,931,159 +0.36(+0.53%)
May 29, 2018 67.00 67.56 66.71 67.33 7,820,160 -0.05(-0.07%)
May 25, 2018 67.38 67.38 67.38 0 -0.15(-0.22%)
May 24, 2018 68.04 68.29 67.08 67.53 4,891,843 -0.64(-0.94%)
May 23, 2018 67.36 68.38 67.35 68.17 5,093,159 +0.34(+0.50%)
May 22, 2018 67.97 68.69 67.51 67.83 6,210,201 +0.20(+0.30%)
May 21, 2018 68.15 68.55 67.25 67.63 6,002,441 -0.39(-0.57%)
May 18, 2018 67.59 68.49 67.34 68.02 6,336,367 +0.42(+0.62%)
May 17, 2018 67.10 68.13 67.10 67.60 5,946,153 +0.05(+0.07%)
May 16, 2018 67.00 67.98 67.00 67.55 6,602,900 +0.56(+0.84%)
May 15, 2018 66.80 67.56 66.64 66.99 7,481,426 -0.06(-0.09%)
May 14, 2018 66.36 67.68 66.19 67.05 6,173,683 +0.89(+1.35%)
May 11, 2018 65.22 66.75 64.84 66.16 10,014,066 +0.79(+1.21%)
May 10, 2018 66.01 66.10 65.21 65.37 6,611,908 -0.32(-0.49%)
May 09, 2018 64.96 66.09 64.63 65.69 7,860,991 +0.47(+0.72%)
May 08, 2018 64.99 65.67 64.54 65.22 8,973,282 +0.34(+0.52%)
May 07, 2018 65.71 65.94 64.43 64.88 13,204,267 -0.54(-0.83%)
May 04, 2018 65.08 65.71 64.71 65.42 9,150,482 +0.23(+0.35%)
May 03, 2018 66.60 66.84 64.27 65.19 15,058,511 -1.69(-2.53%)
May 02, 2018 68.26 68.76 66.02 66.88 25,820,914 -5.68(-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.