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, 2017 63.07 65.11 63.05 64.78 39,920,336 +1.92(+3.05%)
Aug 30, 2017 58.68 63.02 58.61 62.86 46,384,856 +4.25(+7.25%)
Aug 29, 2017 57.49 58.66 57.44 58.61 13,809,875 +0.81(+1.41%)
Aug 28, 2017 57.96 58.76 57.42 57.80 24,289,838 +0.70(+1.22%)
Aug 25, 2017 57.60 57.03 57.10 4,818,626 -0.18(-0.31%)
Aug 24, 2017 57.12 57.49 57.00 57.28 6,369,451 +0.22(+0.38%)
Aug 23, 2017 56.70 57.42 56.54 57.07 8,398,365 +0.31(+0.55%)
Aug 22, 2017 56.23 57.08 56.22 56.76 6,110,468 +0.57(+1.02%)
Aug 21, 2017 55.78 56.46 55.78 56.18 7,148,127 +0.38(+0.68%)
Aug 18, 2017 55.97 56.21 55.59 55.80 7,821,126 -0.18(-0.32%)
Aug 17, 2017 56.56 56.81 55.93 55.98 11,714,278 -0.78(-1.38%)
Aug 16, 2017 56.64 57.09 56.59 56.76 6,767,513 +0.18(+0.31%)
Aug 15, 2017 56.49 56.79 56.28 56.59 6,734,891 +0.24(+0.43%)
Aug 14, 2017 56.39 56.58 56.15 56.35 6,399,914 +0.32(+0.57%)
Aug 11, 2017 56.12 56.25 55.58 56.03 9,083,784 -0.23(-0.41%)
Aug 10, 2017 56.90 57.10 56.13 56.26 11,387,278 -0.93(-1.62%)
Aug 09, 2017 56.36 57.79 56.36 57.19 15,576,841 +0.49(+0.86%)
Aug 08, 2017 56.82 56.82 56.35 56.70 10,212,635 -0.13(-0.23%)
Aug 07, 2017 56.34 56.88 55.94 56.83 9,764,483 +0.22(+0.38%)
Aug 04, 2017 57.06 57.06 56.17 56.62 19,332,336 -0.94(-1.63%)
Aug 03, 2017 58.64 58.81 57.50 57.55 14,421,592 -1.14(-1.94%)
Aug 02, 2017 58.46 58.74 58.17 58.69 9,156,713 +0.11(+0.18%)
Aug 01, 2017 59.09 59.09 58.44 58.58 9,425,985 -0.30(-0.51%)
Jul 31, 2017 58.81 59.19 58.80 58.88 10,329,881 +0.12(+0.20%)
Jul 28, 2017 58.05 58.84 57.85 58.77 11,571,127 +0.76(+1.31%)
Jul 27, 2017 58.37 58.81 57.62 58.01 17,923,200 +0.60(+1.04%)
Jul 26, 2017 57.34 57.48 56.97 57.41 13,811,777 +0.35(+0.61%)
Jul 25, 2017 56.97 57.07 11,708,425 -0.50(-0.87%)
Jul 24, 2017 57.03 57.59 56.64 57.57 11,555,932 +0.49(+0.85%)
Jul 21, 2017 56.74 57.58 56.72 57.08 11,466,944 +0.26(+0.46%)
Jul 20, 2017 56.38 57.07 56.32 56.82 11,980,328 +0.54(+0.96%)
Jul 19, 2017 55.72 56.29 55.54 56.28 10,738,883 +0.80(+1.44%)
Jul 18, 2017 55.18 55.51 54.73 55.48 7,877,432 +0.42(+0.76%)
Jul 17, 2017 54.62 55.61 54.48 55.06 9,836,458 +0.45(+0.82%)
Jul 14, 2017 54.74 54.97 54.51 54.61 6,764,142 -0.01(-0.01%)
Jul 13, 2017 54.16 54.93 53.80 54.62 9,735,282 +0.60(+1.12%)
Jul 12, 2017 53.99 54.27 53.87 54.02 7,217,194 +0.35(+0.65%)
Jul 11, 2017 53.39 53.78 53.10 53.67 8,324,543 +0.05(+0.09%)
Jul 10, 2017 53.58 53.97 53.49 53.62 8,381,043 +0.03(+0.06%)
Jul 07, 2017 53.93 53.93 53.04 53.59 8,445,508 -0.18(-0.33%)
Jul 06, 2017 54.68 54.74 53.55 53.77 10,323,361 -1.07(-1.95%)
Jul 05, 2017 54.81 55.17 54.30 54.84 9,328,152 +0.12(+0.23%)
Jul 03, 2017 55.03 55.41 54.60 54.71 4,462,392 -0.06(-0.11%)
Jun 30, 2017 55.38 55.44 54.46 54.78 8,691,320 -0.06(-0.11%)
Jun 29, 2017 55.72 55.85 54.19 54.84 14,778,843 -0.82(-1.47%)
Jun 28, 2017 54.92 55.79 54.81 55.66 13,703,812 +0.98(+1.80%)
Jun 27, 2017 55.25 55.64 54.67 54.67 13,914,159 -0.46(-0.83%)
Jun 26, 2017 55.14 55.53 54.73 55.13 18,256,350 +0.56(+1.02%)
Jun 23, 2017 54.05 54.57 29,605,714 +0.03(+0.06%)
Jun 22, 2017 52.87 55.29 52.85 54.54 37,425,072 +2.31(+4.41%)
Jun 21, 2017 50.94 52.38 50.77 52.24 18,037,864 +1.48(+2.91%)
Jun 20, 2017 50.22 51.08 49.54 50.76 16,945,662 +0.60(+1.19%)
Jun 19, 2017 49.71 50.28 49.59 50.16 10,205,590 +0.54(+1.09%)
Jun 16, 2017 50.14 50.18 49.34 49.62 13,240,555 -0.53(-1.06%)
Jun 15, 2017 50.08 50.43 49.60 50.16 8,861,809 -0.14(-0.28%)
Jun 14, 2017 50.24 50.58 49.95 50.29 8,781,352 +0.28(+0.56%)
Jun 13, 2017 50.37 50.40 49.91 50.02 10,662,038 -0.21(-0.43%)
Jun 12, 2017 49.59 51.18 49.56 50.23 13,621,768 +0.56(+1.13%)
Jun 09, 2017 49.22 49.85 49.09 49.67 12,164,764 +0.45(+0.90%)
Jun 08, 2017 49.26 49.58 49.18 49.23 11,389,545 -0.15(-0.31%)
Jun 07, 2017 49.92 50.03 49.29 49.38 10,146,515 -0.41(-0.82%)
Jun 06, 2017 50.05 50.19 49.62 49.79 9,486,519 -0.48(-0.96%)
Jun 05, 2017 50.35 50.51 49.93 50.27 8,055,203 +0.06(+0.12%)
Jun 02, 2017 49.82 50.32 49.72 50.21 8,413,874 +0.60(+1.21%)
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.