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 (%)
Oct 31, 2017 59.05 59.49 58.19 58.37 11,295,639 -0.80(-1.36%)
Oct 30, 2017 59.26 59.91 58.60 59.17 14,481,402 -0.84(-1.40%)
Oct 27, 2017 58.41 60.12 56.66 60.02 29,228,398 -0.63(-1.04%)
Oct 26, 2017 60.97 61.91 59.96 60.65 15,975,670 -1.57(-2.52%)
Oct 25, 2017 62.36 62.36 61.28 62.21 12,290,174 -0.16(-0.26%)
Oct 24, 2017 62.44 62.59 61.36 62.38 9,374,366 -0.05(-0.09%)
Oct 23, 2017 63.27 63.33 62.37 62.43 8,735,640 -0.81(-1.28%)
Oct 20, 2017 63.82 63.82 62.65 63.24 11,799,301 -0.30(-0.47%)
Oct 19, 2017 63.49 64.22 62.69 63.54 19,987,646 +1.23(+1.97%)
Oct 18, 2017 62.50 62.95 62.11 62.31 9,162,199 -0.18(-0.29%)
Oct 17, 2017 62.30 62.85 61.95 62.48 9,042,426 +0.23(+0.36%)
Oct 16, 2017 63.18 63.24 61.95 62.26 9,472,354 -0.95(-1.50%)
Oct 13, 2017 63.29 63.53 62.80 63.21 7,297,826 -0.10(-0.16%)
Oct 12, 2017 64.30 64.49 63.09 63.31 8,684,139 -0.99(-1.54%)
Oct 11, 2017 64.68 64.86 64.10 64.30 8,693,347 -0.37(-0.57%)
Oct 10, 2017 63.78 64.68 63.78 64.66 7,384,110 +0.83(+1.29%)
Oct 09, 2017 64.14 64.45 63.53 63.84 5,084,913 -0.12(-0.19%)
Oct 06, 2017 64.59 64.80 63.82 63.96 7,444,329 -1.07(-1.64%)
Oct 05, 2017 64.03 65.05 63.96 65.03 8,625,219 +0.85(+1.32%)
Oct 04, 2017 64.81 64.84 63.91 64.18 8,618,488 -0.60(-0.93%)
Oct 03, 2017 65.02 65.59 63.96 64.78 8,363,786 -0.26(-0.40%)
Oct 02, 2017 63.24 65.12 63.22 65.04 12,589,498 +1.95(+3.09%)
Sep 29, 2017 63.23 63.82 61.76 63.09 17,081,000 +0.09(+0.14%)
Sep 28, 2017 65.03 65.10 61.75 63.01 22,780,700 -2.30(-3.52%)
Sep 27, 2017 65.40 65.84 65.00 65.30 8,756,057 +0.08(+0.12%)
Sep 26, 2017 65.16 65.98 65.11 65.23 10,144,601 +0.12(+0.18%)
Sep 25, 2017 64.95 65.63 64.52 65.11 10,881,102 +0.26(+0.41%)
Sep 22, 2017 64.22 64.92 63.88 64.84 7,261,497 +0.51(+0.79%)
Sep 21, 2017 64.42 64.96 64.03 64.34 7,955,004 -0.02(-0.02%)
Sep 20, 2017 64.14 64.56 63.73 64.35 8,160,356 +0.27(+0.43%)
Sep 19, 2017 64.94 64.94 63.96 64.08 8,103,677 -0.53(-0.82%)
Sep 18, 2017 64.27 65.02 63.50 64.61 10,127,346 +0.48(+0.74%)
Sep 15, 2017 64.47 65.02 64.09 64.14 15,926,114 +0.05(+0.09%)
Sep 14, 2017 64.74 64.74 63.52 64.08 12,328,778 -0.68(-1.05%)
Sep 13, 2017 65.39 65.40 64.52 64.76 9,813,168 -0.64(-0.98%)
Sep 12, 2017 65.12 65.59 64.85 65.40 11,491,232 -0.01(-0.01%)
Sep 11, 2017 66.31 66.55 65.12 65.41 13,083,356 -0.45(-0.68%)
Sep 08, 2017 66.00 66.76 65.70 65.86 15,003,767 -0.29(-0.43%)
Sep 07, 2017 64.32 66.26 64.15 66.14 16,987,284 +1.95(+3.04%)
Sep 06, 2017 64.12 64.56 63.85 64.19 13,818,617 +0.30(+0.47%)
Sep 05, 2017 64.42 64.71 62.95 63.89 17,434,116 -0.92(-1.42%)
Sep 01, 2017 64.51 65.08 63.65 64.81 18,493,380 +0.03(+0.05%)
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%)
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.