Skip to main content

Gilead Sciences (NQ: GILD )

73.56 +0.55 (+0.75%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 87.86 87.88 86.49 87.04 12,481,899 -0.03(-0.03%)
Jul 30, 2015 85.75 87.33 84.74 87.07 16,205,950 +1.62(+1.89%)
Jul 29, 2015 87.42 88.22 85.01 85.45 31,339,058 +1.95(+2.33%)
Jul 28, 2015 83.10 83.75 81.78 83.50 22,212,344 +1.87(+2.29%)
Jul 27, 2015 83.18 83.36 79.76 81.63 20,152,464 -1.69(-2.03%)
Jul 24, 2015 85.77 86.52 83.20 83.33 20,402,966 -3.57(-4.10%)
Jul 23, 2015 87.04 87.58 86.71 86.89 8,272,989 +0.16(+0.19%)
Jul 22, 2015 86.27 87.44 86.08 86.73 9,447,413 -0.25(-0.29%)
Jul 21, 2015 87.30 87.87 86.35 86.98 8,784,301 -0.31(-0.36%)
Jul 20, 2015 87.73 87.84 87.02 87.29 9,773,516 -0.04(-0.05%)
Jul 17, 2015 87.70 87.77 86.57 87.33 11,063,107 -0.44(-0.50%)
Jul 16, 2015 87.39 88.18 87.19 87.77 10,170,646 +1.08(+1.24%)
Jul 15, 2015 87.93 88.41 86.56 86.69 14,184,553 +0.02(+0.03%)
Jul 14, 2015 85.09 87.00 84.83 86.67 15,285,743 +2.08(+2.45%)
Jul 13, 2015 84.93 85.01 84.42 84.60 13,040,027 +0.60(+0.71%)
Jul 10, 2015 84.84 84.93 83.60 84.00 13,139,302 +0.28(+0.34%)
Jul 09, 2015 84.48 84.74 83.69 83.72 12,160,550 +0.31(+0.37%)
Jul 08, 2015 84.37 84.49 83.01 83.41 12,509,384 -1.62(-1.90%)
Jul 07, 2015 85.63 85.98 83.55 85.02 13,788,180 -0.39(-0.46%)
Jul 06, 2015 84.53 85.99 84.28 85.41 18,336,922 +0.46(+0.54%)
Jul 02, 2015 85.91 84.96 84.96 84.96 11,959,376 -0.72(-0.84%)
Jul 01, 2015 87.22 87.59 85.22 85.67 13,876,444 -0.79(-0.91%)
Jun 30, 2015 86.62 87.36 86.24 86.46 15,361,119 +1.20(+1.41%)
Jun 29, 2015 87.05 87.98 85.16 85.26 16,910,170 -2.99(-3.39%)
Jun 26, 2015 88.84 89.07 87.80 88.25 13,176,478 -0.54(-0.61%)
Jun 25, 2015 90.45 90.55 88.48 88.79 11,609,862 -1.31(-1.46%)
Jun 24, 2015 90.02 91.11 89.84 90.10 11,312,305 -0.15(-0.16%)
Jun 23, 2015 89.96 90.39 89.43 90.25 11,413,835 +0.53(+0.59%)
Jun 22, 2015 89.19 90.00 89.03 89.72 10,885,261 +1.25(+1.41%)
Jun 19, 2015 88.97 89.36 88.29 88.47 28,463,094 -1.04(-1.16%)
Jun 18, 2015 88.01 89.93 87.90 89.51 18,486,328 +1.72(+1.96%)
Jun 17, 2015 87.95 88.21 87.04 87.79 16,354,588 -0.14(-0.16%)
Jun 16, 2015 87.34 88.21 86.71 87.93 11,438,264 +0.67(+0.77%)
Jun 15, 2015 86.20 87.43 85.96 87.26 13,006,199 +0.37(+0.43%)
Jun 12, 2015 87.58 87.70 86.23 86.89 12,547,071 -0.77(-0.88%)
Jun 11, 2015 86.88 88.08 86.75 87.66 19,670,816 +1.07(+1.24%)
Jun 10, 2015 84.64 86.78 84.48 86.59 16,287,596 +2.15(+2.54%)
Jun 09, 2015 83.31 84.83 83.26 84.44 13,000,186 +0.77(+0.92%)
Jun 08, 2015 83.86 84.45 83.54 83.66 14,598,963 -0.19(-0.23%)
Jun 05, 2015 83.75 84.09 82.80 83.86 11,464,167 +0.02(+0.03%)
Jun 04, 2015 83.81 84.31 83.34 83.83 11,737,490 -0.53(-0.63%)
Jun 03, 2015 84.08 84.57 83.79 84.36 10,073,101 +0.52(+0.62%)
Jun 02, 2015 83.77 84.03 83.25 83.84 13,845,062 -0.10(-0.12%)
Jun 01, 2015 83.27 84.44 82.89 83.94 15,512,771 +1.33(+1.61%)
May 29, 2015 83.26 83.42 82.30 82.61 15,415,797 -0.43(-0.51%)
May 28, 2015 82.42 83.47 82.28 83.04 11,214,527 +0.29(+0.35%)
May 27, 2015 81.19 82.86 80.93 82.75 15,929,588 +1.98(+2.45%)
May 26, 2015 82.04 82.07 80.60 80.77 21,752,962 -1.43(-1.74%)
May 22, 2015 81.46 82.20 82.20 82.20 16,415,376 +0.36(+0.44%)
May 21, 2015 80.87 82.02 80.80 81.84 11,378,963 +0.77(+0.95%)
May 20, 2015 81.01 81.61 79.58 81.07 14,045,280 -0.29(-0.35%)
May 19, 2015 81.77 82.08 80.98 81.35 11,787,946 -0.32(-0.40%)
May 18, 2015 80.64 81.92 80.47 81.68 18,639,092 +1.25(+1.56%)
May 15, 2015 80.24 81.12 79.68 80.43 18,237,256 +0.41(+0.52%)
May 14, 2015 78.93 80.10 78.48 80.01 17,341,796 +1.73(+2.21%)
May 13, 2015 77.98 79.05 77.96 78.29 14,695,859 +0.61(+0.79%)
May 12, 2015 76.68 78.11 76.17 77.67 12,981,577 +0.61(+0.79%)
May 11, 2015 76.67 77.53 76.56 77.06 13,530,229 +0.65(+0.85%)
May 08, 2015 75.79 76.50 75.70 76.42 13,116,720 +1.52(+2.02%)
May 07, 2015 75.18 75.31 73.33 74.90 18,858,648 -0.35(-0.47%)
May 06, 2015 76.12 76.40 74.70 75.25 13,675,418 -0.53(-0.70%)
May 05, 2015 77.48 77.80 75.59 75.78 20,447,140 -1.96(-2.53%)
May 04, 2015 77.74 79.10 77.42 77.75 17,952,724 +0.48(+0.62%)
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.