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, 2014 68.43 68.70 67.14 67.36 18,183,614 -1.65(-2.39%)
Jul 30, 2014 69.39 69.42 68.84 69.01 14,626,149 +0.59(+0.86%)
Jul 29, 2014 67.77 68.57 67.40 68.42 19,020,144 +1.13(+1.67%)
Jul 28, 2014 66.30 67.50 66.17 67.30 19,120,306 +1.19(+1.80%)
Jul 25, 2014 66.72 66.75 65.27 66.11 17,758,510 -0.52(-0.77%)
Jul 24, 2014 67.37 68.41 66.14 66.62 31,992,866 +0.15(+0.22%)
Jul 23, 2014 66.30 66.76 65.70 66.47 23,052,898 +0.74(+1.13%)
Jul 22, 2014 65.72 66.15 65.18 65.73 16,702,627 +0.35(+0.53%)
Jul 21, 2014 66.08 66.95 65.35 65.39 18,760,840 -0.24(-0.37%)
Jul 18, 2014 63.08 66.04 62.77 65.63 17,995,032 +3.03(+4.84%)
Jul 17, 2014 63.58 64.88 62.36 62.60 20,294,386 -1.42(-2.22%)
Jul 16, 2014 65.78 65.79 63.15 64.02 19,366,500 -1.47(-2.25%)
Jul 15, 2014 66.25 66.74 64.89 65.49 18,691,244 -0.63(-0.95%)
Jul 14, 2014 65.58 66.42 65.37 66.11 14,541,851 +0.82(+1.26%)
Jul 11, 2014 65.41 66.21 64.94 65.29 15,316,548 -0.15(-0.24%)
Jul 10, 2014 64.15 65.67 63.51 65.44 12,912,748 +0.19(+0.29%)
Jul 09, 2014 64.20 65.46 64.16 65.25 14,109,493 +1.16(+1.80%)
Jul 08, 2014 63.90 64.40 63.30 64.10 15,910,469 -0.07(-0.11%)
Jul 07, 2014 64.80 65.19 64.01 64.17 15,575,753 -0.51(-0.78%)
Jul 03, 2014 64.53 64.68 64.68 64.68 12,402,596 +0.59(+0.92%)
Jul 02, 2014 62.95 64.66 62.82 64.09 18,915,032 +1.33(+2.12%)
Jul 01, 2014 61.35 62.90 61.31 62.76 15,705,720 +1.75(+2.87%)
Jun 30, 2014 60.96 62.14 60.80 61.01 14,786,676 -0.02(-0.04%)
Jun 27, 2014 60.50 61.35 60.08 61.03 14,133,398 +0.56(+0.92%)
Jun 26, 2014 60.26 60.49 59.53 60.47 9,395,013 +0.28(+0.46%)
Jun 25, 2014 59.50 60.23 59.31 60.19 11,714,118 +0.73(+1.22%)
Jun 24, 2014 59.56 60.37 59.20 59.46 9,884,263 +0.01(+0.01%)
Jun 23, 2014 59.80 60.50 59.29 59.45 10,109,862 -0.29(-0.49%)
Jun 20, 2014 58.97 60.01 58.63 59.75 19,084,128 +1.04(+1.78%)
Jun 19, 2014 58.48 59.23 58.04 58.70 14,903,019 +0.23(+0.39%)
Jun 18, 2014 58.76 58.86 58.00 58.48 14,170,299 -0.24(-0.40%)
Jun 17, 2014 59.40 59.51 58.54 58.71 15,137,372 -0.72(-1.21%)
Jun 16, 2014 59.51 59.89 59.17 59.43 9,950,189 +0.04(+0.06%)
Jun 13, 2014 59.37 59.68 58.77 59.40 10,459,690 +0.10(+0.17%)
Jun 12, 2014 59.45 60.02 59.11 59.29 9,619,287 -0.18(-0.30%)
Jun 11, 2014 58.39 60.19 58.35 59.47 16,108,049 +0.94(+1.61%)
Jun 10, 2014 58.34 58.82 57.94 58.53 15,327,338 -2.10(-3.46%)
Jun 06, 2014 61.25 61.25 60.13 60.62 12,374,208 -0.30(-0.50%)
Jun 05, 2014 61.41 61.41 60.67 60.93 11,447,239 -0.16(-0.27%)
Jun 04, 2014 60.53 61.29 60.35 61.09 12,280,275 +0.35(+0.57%)
Jun 03, 2014 59.80 60.94 59.76 60.74 11,161,867 +0.74(+1.23%)
Jun 02, 2014 59.84 60.19 59.42 60.01 10,324,651 +0.25(+0.42%)
May 30, 2014 60.17 60.41 59.21 59.76 15,028,189 -0.64(-1.06%)
May 29, 2014 60.34 60.82 60.20 60.40 10,728,719 +0.16(+0.27%)
May 28, 2014 60.35 60.98 60.15 60.23 11,581,420 -0.22(-0.37%)
May 27, 2014 60.40 61.04 59.69 60.46 14,940,529 +0.90(+1.51%)
May 23, 2014 60.65 59.56 59.56 59.56 18,466,428 -1.65(-2.70%)
May 22, 2014 60.07 61.59 60.01 61.21 10,862,678 +1.01(+1.68%)
May 21, 2014 59.79 60.32 59.37 60.20 12,283,654 +0.49(+0.83%)
May 20, 2014 60.37 60.68 59.40 59.70 14,312,589 -0.67(-1.11%)
May 19, 2014 59.39 60.41 59.23 60.37 13,793,862 +0.92(+1.55%)
May 16, 2014 59.09 59.48 58.29 59.45 14,307,383 +0.52(+0.87%)
May 15, 2014 59.62 59.91 58.47 58.94 17,226,616 -0.64(-1.07%)
May 14, 2014 59.16 60.05 58.58 59.58 14,558,555 +0.49(+0.83%)
May 13, 2014 59.23 59.39 58.87 59.09 11,557,206 -0.04(-0.06%)
May 12, 2014 59.03 59.40 58.26 59.12 15,263,140 +0.43(+0.74%)
May 09, 2014 57.99 58.71 57.39 58.69 12,254,802 +0.76(+1.31%)
May 08, 2014 58.04 59.07 57.54 57.93 18,693,992 -0.03(-0.05%)
May 07, 2014 58.13 58.30 56.51 57.96 19,846,960 +0.33(+0.57%)
May 06, 2014 58.67 58.81 57.56 57.63 14,680,136 -1.11(-1.89%)
May 05, 2014 56.46 58.80 56.39 58.74 18,907,456 +1.56(+2.73%)
May 02, 2014 58.35 58.50 56.40 57.18 22,799,762 -0.96(-1.66%)
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.