Gilead Sciences (NQ: GILD )

68.51 USD +0.70 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.10 62.20 61.36 61.40 0 -0.33(-0.53%)
Jul 30, 2013 62.00 62.28 61.46 61.73 0 -0.29(-0.47%)
Jul 29, 2013 62.60 62.82 61.57 62.02 0 -0.55(-0.88%)
Jul 26, 2013 63.82 64.04 61.58 62.57 0 +1.71(+2.81%)
Jul 25, 2013 60.12 61.14 58.81 60.86 11,325,333 +0.98(+1.64%)
Jul 24, 2013 59.71 60.13 59.05 59.88 9,589,369 +0.76(+1.29%)
Jul 23, 2013 59.99 60.15 59.05 59.12 10,995,904 -0.59(-0.99%)
Jul 22, 2013 59.94 60.46 58.61 59.71 12,171,709 -0.39(-0.65%)
Jul 19, 2013 58.58 60.51 57.49 60.10 14,574,510 +1.88(+3.23%)
Jul 18, 2013 57.85 58.44 57.56 58.22 8,821,487 +0.64(+1.11%)
Jul 17, 2013 57.37 57.75 57.11 57.58 9,123,315 +0.44(+0.77%)
Jul 16, 2013 57.55 57.76 56.78 57.14 8,831,365 -0.52(-0.90%)
Jul 15, 2013 57.20 57.72 56.82 57.66 0 +0.32(+0.56%)
Jul 12, 2013 56.00 57.86 55.76 57.34 0 +1.49(+2.67%)
Jul 11, 2013 56.03 56.25 55.39 55.85 0 +0.52(+0.94%)
Jul 10, 2013 54.39 55.50 54.19 55.33 8,779,191 +0.95(+1.75%)
Jul 09, 2013 54.02 54.80 53.38 54.38 0 +1.06(+1.99%)
Jul 08, 2013 53.60 53.96 53.21 53.32 0 +0.00(+0.00%)
Jul 05, 2013 52.40 53.49 52.27 53.32 0 +1.34(+2.58%)
Jul 03, 2013 52.01 52.34 51.63 51.98 0 -0.25(-0.48%)
Jul 02, 2013 51.70 52.67 51.42 52.23 8,565,930 +0.58(+1.11%)
Jul 01, 2013 51.97 52.80 51.53 51.65 9,472,822 +0.38(+0.75%)
Jun 28, 2013 50.95 51.61 50.62 51.27 9,086,272 +0.26(+0.52%)
Jun 27, 2013 51.70 51.95 50.70 51.01 0 -0.30(-0.59%)
Jun 26, 2013 50.42 51.63 50.30 51.31 9,904,346 +1.53(+3.07%)
Jun 25, 2013 49.41 50.88 49.31 49.78 12,878,977 +0.85(+1.74%)
Jun 24, 2013 48.20 49.71 46.70 48.93 0 +0.10(+0.20%)
Jun 21, 2013 49.63 49.93 48.08 48.83 20,298,546 -0.52(-1.05%)
Jun 20, 2013 50.19 50.45 49.02 49.35 11,510,629 -1.25(-2.47%)
Jun 19, 2013 51.82 52.05 50.57 50.60 6,406,707 -1.34(-2.58%)
Jun 18, 2013 50.87 52.05 50.87 51.94 6,873,524 +0.91(+1.78%)
Jun 17, 2013 52.77 53.26 50.82 51.03 0 -1.20(-2.30%)
Jun 14, 2013 51.89 52.79 51.85 52.23 0 +0.28(+0.54%)
Jun 13, 2013 51.25 52.10 50.68 51.95 9,292,666 +0.78(+1.52%)
Jun 12, 2013 52.83 53.05 51.14 51.17 9,707,438 -1.27(-2.42%)
Jun 11, 2013 51.90 52.98 51.39 52.44 7,277,712 +0.00(+0.00%)
Jun 10, 2013 53.55 53.56 52.11 52.44 8,744,157 -0.45(-0.85%)
Jun 07, 2013 51.88 53.41 51.81 52.89 0 +1.54(+3.00%)
Jun 06, 2013 50.38 51.68 49.66 51.35 14,267,356 +1.23(+2.45%)
Jun 05, 2013 51.60 52.66 49.26 50.12 18,605,674 -2.20(-4.20%)
Jun 04, 2013 53.12 53.69 51.92 52.32 11,367,151 -0.80(-1.51%)
Jun 03, 2013 54.56 54.64 51.35 53.12 15,319,606 -1.36(-2.50%)
May 31, 2013 56.21 56.21 54.48 54.48 11,527,447 -1.32(-2.37%)
May 30, 2013 55.75 56.82 55.45 55.80 9,718,966 +0.17(+0.31%)
May 29, 2013 55.94 56.19 54.85 55.63 9,677,678 -0.55(-0.98%)
May 28, 2013 56.68 56.82 55.61 56.18 8,669,395 +0.37(+0.66%)
May 24, 2013 55.30 56.35 54.90 55.81 0 +0.33(+0.59%)
May 23, 2013 54.89 56.06 54.16 55.48 10,768,454 -0.45(-0.80%)
May 22, 2013 57.00 58.06 55.62 55.93 12,765,748 -0.54(-0.96%)
May 21, 2013 56.14 56.85 55.76 56.47 10,085,814 +0.73(+1.31%)
May 20, 2013 56.09 56.78 55.21 55.74 0 -0.56(-0.99%)
May 17, 2013 55.48 56.43 54.65 56.30 0 +1.34(+2.44%)
May 16, 2013 56.60 56.64 54.20 54.96 15,553,763 -1.40(-2.48%)
May 15, 2013 56.34 57.10 55.09 56.36 16,778,046 +1.89(+3.47%)
May 13, 2013 53.12 55.09 52.93 54.47 0 +1.59(+3.01%)
May 10, 2013 52.77 53.15 52.19 52.88 0 +0.09(+0.17%)
May 09, 2013 52.58 53.22 52.25 52.79 0 +0.41(+0.78%)
May 08, 2013 53.13 53.41 51.99 52.38 12,612,474 -0.75(-1.41%)
May 07, 2013 54.37 54.60 52.82 53.13 14,095,903 -1.30(-2.39%)
May 06, 2013 55.18 55.70 54.12 54.43 13,330,630 -0.72(-1.31%)
May 03, 2013 54.55 55.66 52.18 55.15 0 +2.97(+5.69%)
May 02, 2013 52.75 53.21 51.95 52.18 16,602,044 +2.04(+4.07%)
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.