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 (%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.66(-1.16%)
Dec 28, 2017 57.26 57.37 56.48 56.83 5,897,734 -0.39(-0.69%)
Dec 27, 2017 57.02 57.57 56.89 57.22 5,017,567 +0.22(+0.39%)
Dec 26, 2017 56.90 57.28 56.69 57.00 5,700,620 -0.01(-0.01%)
Dec 22, 2017 57.08 57.51 56.74 57.01 8,367,246 -0.24(-0.42%)
Dec 21, 2017 57.81 58.31 57.18 57.25 9,178,125 -0.78(-1.34%)
Dec 20, 2017 57.65 58.59 57.56 58.03 9,373,598 -0.27(-0.46%)
Dec 19, 2017 58.85 59.07 58.23 58.29 8,589,425 -0.61(-1.04%)
Dec 18, 2017 59.61 59.96 58.81 58.90 12,736,589 -0.34(-0.58%)
Dec 15, 2017 58.80 59.37 58.10 59.25 19,600,370 +0.96(+1.65%)
Dec 14, 2017 59.59 59.95 58.07 58.28 11,547,727 -1.35(-2.26%)
Dec 13, 2017 59.42 60.08 59.39 59.63 12,801,598 +0.38(+0.64%)
Dec 12, 2017 59.22 59.31 57.82 59.25 11,917,625 +0.16(+0.28%)
Dec 11, 2017 58.09 59.39 57.93 59.09 11,785,573 +1.29(+2.24%)
Dec 08, 2017 57.16 57.92 56.46 57.80 10,153,894 +1.17(+2.06%)
Dec 07, 2017 57.00 57.04 56.24 56.63 7,925,014 -0.44(-0.78%)
Dec 06, 2017 57.41 57.90 56.72 57.07 7,804,037 +0.00(+0.00%)
Dec 05, 2017 56.92 57.65 56.63 57.07 10,771,428 +0.16(+0.27%)
Dec 04, 2017 58.76 58.85 56.78 56.92 11,063,326 -1.75(-2.99%)
Dec 01, 2017 57.97 58.88 57.95 58.67 10,819,254 +0.44(+0.75%)
Nov 30, 2017 58.01 58.48 57.43 58.23 15,027,394 +0.86(+1.51%)
Nov 29, 2017 56.72 57.78 56.51 57.37 12,685,887 +0.84(+1.49%)
Nov 28, 2017 56.19 56.60 55.60 56.53 7,666,695 +0.69(+1.24%)
Nov 27, 2017 56.46 56.53 55.69 55.83 6,302,048 -0.59(-1.05%)
Nov 24, 2017 56.66 56.78 56.25 56.42 2,999,744 -0.28(-0.49%)
Nov 22, 2017 56.44 56.92 56.34 56.71 5,610,640 +0.24(+0.43%)
Nov 21, 2017 56.12 56.72 55.93 56.46 8,301,955 +0.30(+0.53%)
Nov 20, 2017 56.39 56.54 55.72 56.17 8,284,759 -0.24(-0.43%)
Nov 17, 2017 56.28 56.55 56.16 56.41 7,344,329 +0.02(+0.04%)
Nov 16, 2017 55.87 56.53 55.48 56.39 9,510,385 +0.47(+0.84%)
Nov 15, 2017 55.00 56.14 54.92 55.92 10,965,799 +0.51(+0.93%)
Nov 14, 2017 56.61 56.63 54.55 55.40 14,030,107 -1.32(-2.33%)
Nov 13, 2017 57.04 57.15 56.46 56.73 11,216,374 -0.72(-1.25%)
Nov 10, 2017 56.81 57.69 56.22 57.45 9,885,966 +0.58(+1.03%)
Nov 09, 2017 56.88 57.17 56.55 56.86 7,470,929 -0.06(-0.11%)
Nov 08, 2017 57.09 57.13 56.63 56.92 10,394,369 -0.09(-0.15%)
Nov 07, 2017 56.39 57.11 56.32 57.01 10,043,624 +0.65(+1.15%)
Nov 06, 2017 57.07 57.23 56.15 56.36 10,615,694 -0.84(-1.47%)
Nov 03, 2017 57.30 57.51 56.71 57.20 9,822,155 -0.27(-0.47%)
Nov 02, 2017 58.25 57.27 57.48 9,585,010 -0.80(-1.37%)
Nov 01, 2017 58.16 59.06 57.80 58.27 11,270,067 -0.10(-0.17%)
Oct 31, 2017 59.05 59.49 58.19 58.37 11,295,834 -0.80(-1.36%)
Oct 30, 2017 59.26 59.91 58.60 59.17 14,481,652 -0.84(-1.40%)
Oct 27, 2017 58.41 60.12 56.66 60.01 29,228,900 -0.63(-1.04%)
Oct 26, 2017 60.96 61.91 59.96 60.65 15,975,945 -1.57(-2.52%)
Oct 25, 2017 62.36 62.36 61.28 62.21 12,290,386 -0.16(-0.26%)
Oct 24, 2017 62.44 62.59 61.36 62.37 9,374,527 -0.05(-0.09%)
Oct 23, 2017 63.27 63.32 62.37 62.43 8,735,790 -0.81(-1.28%)
Oct 20, 2017 63.81 63.81 62.65 63.24 11,799,504 -0.30(-0.47%)
Oct 19, 2017 63.49 64.22 62.69 63.53 19,987,990 +1.23(+1.97%)
Oct 18, 2017 62.50 62.95 62.11 62.30 9,162,357 -0.18(-0.29%)
Oct 17, 2017 62.30 62.85 61.95 62.48 9,042,582 +0.23(+0.36%)
Oct 16, 2017 63.18 63.24 61.95 62.26 9,472,517 -0.95(-1.50%)
Oct 13, 2017 63.29 63.53 62.80 63.21 7,297,952 -0.10(-0.16%)
Oct 12, 2017 64.30 64.49 63.09 63.31 8,684,288 -0.99(-1.54%)
Oct 11, 2017 64.68 64.86 64.10 64.30 8,693,497 -0.37(-0.57%)
Oct 10, 2017 63.78 64.68 63.78 64.66 7,384,237 +0.83(+1.29%)
Oct 09, 2017 64.13 64.45 63.53 63.84 5,085,000 -0.12(-0.19%)
Oct 06, 2017 64.59 64.80 63.81 63.96 7,444,457 -1.07(-1.64%)
Oct 05, 2017 64.03 65.05 63.95 65.03 8,625,367 +0.85(+1.32%)
Oct 04, 2017 64.81 64.83 63.91 64.18 8,618,637 -0.60(-0.93%)
Oct 03, 2017 65.02 65.59 63.95 64.78 8,363,930 -0.26(-0.40%)
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.