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 (%)
Nov 30, 2018 55.93 57.91 55.71 57.71 10,812,627 +1.80(+3.23%)
Nov 29, 2018 55.19 56.37 55.12 55.90 7,985,067 +0.40(+0.72%)
Nov 28, 2018 54.14 55.52 53.67 55.50 7,955,090 +1.40(+2.59%)
Nov 27, 2018 53.33 54.10 52.79 54.10 9,975,263 +0.40(+0.75%)
Nov 26, 2018 54.04 54.59 52.99 53.70 11,530,353 +0.28(+0.53%)
Nov 23, 2018 53.25 53.78 52.99 53.41 3,830,646 -0.12(-0.22%)
Nov 21, 2018 53.53 53.53 53.53 0 -0.67(-1.23%)
Nov 20, 2018 54.87 55.72 54.18 54.20 10,610,429 -0.35(-0.65%)
Nov 19, 2018 55.40 55.54 54.26 54.55 10,733,713 -0.95(-1.72%)
Nov 16, 2018 55.71 55.91 55.29 55.51 10,047,046 -0.47(-0.83%)
Nov 15, 2018 56.33 56.61 54.90 55.97 11,444,161 -0.62(-1.09%)
Nov 14, 2018 57.24 57.52 56.27 56.59 5,469,057 -0.30(-0.52%)
Nov 13, 2018 56.63 58.20 56.40 56.89 5,532,213 +0.34(+0.61%)
Nov 12, 2018 57.01 57.33 56.20 56.54 6,357,088 -0.55(-0.97%)
Nov 09, 2018 57.33 57.68 56.70 57.10 5,694,793 -0.56(-0.97%)
Nov 08, 2018 57.95 58.28 57.44 57.66 6,233,451 -0.48(-0.83%)
Nov 07, 2018 56.96 58.40 56.44 58.14 10,763,959 +1.71(+3.03%)
Nov 06, 2018 55.95 56.46 55.79 56.43 7,104,826 +0.62(+1.11%)
Nov 05, 2018 56.05 56.29 55.32 55.81 7,337,756 +0.11(+0.20%)
Nov 02, 2018 56.93 57.41 55.26 55.70 7,556,322 -0.70(-1.24%)
Nov 01, 2018 54.71 56.49 54.55 56.40 10,047,970 +1.71(+3.12%)
Oct 31, 2018 58.08 58.15 53.93 54.69 21,447,968 -3.10(-5.36%)
Oct 30, 2018 57.14 58.25 56.98 57.79 8,268,560 +0.91(+1.61%)
Oct 29, 2018 56.79 57.75 55.72 56.87 11,448,004 +0.93(+1.66%)
Oct 26, 2018 53.57 56.37 53.34 55.94 13,721,235 +0.90(+1.63%)
Oct 25, 2018 54.77 56.16 53.94 55.04 11,702,999 +0.49(+0.90%)
Oct 24, 2018 57.14 57.80 54.45 54.55 11,156,297 -2.94(-5.11%)
Oct 23, 2018 57.38 58.00 56.71 57.49 7,153,958 -0.54(-0.93%)
Oct 22, 2018 58.92 59.12 57.90 58.03 6,670,875 -0.75(-1.27%)
Oct 19, 2018 59.48 60.00 58.68 58.77 6,278,734 -0.72(-1.21%)
Oct 18, 2018 60.61 60.64 58.81 59.49 7,710,998 -1.16(-1.92%)
Oct 17, 2018 60.96 61.20 60.27 60.66 6,800,925 -0.55(-0.90%)
Oct 16, 2018 58.80 61.32 58.59 61.21 9,294,107 +2.83(+4.85%)
Oct 15, 2018 58.80 59.17 58.32 58.38 6,480,914 -0.65(-1.10%)
Oct 12, 2018 58.72 59.28 57.96 59.03 7,029,105 +0.87(+1.50%)
Oct 11, 2018 60.08 60.31 57.59 58.15 10,579,435 -1.83(-3.05%)
Oct 10, 2018 61.14 61.81 59.96 59.98 8,376,108 -1.41(-2.30%)
Oct 09, 2018 61.12 62.08 60.83 61.40 6,691,873 +0.11(+0.18%)
Oct 08, 2018 61.20 61.48 60.57 61.28 5,618,838 +0.13(+0.21%)
Oct 05, 2018 61.58 62.21 60.28 61.15 7,583,998 -0.26(-0.42%)
Oct 04, 2018 63.11 63.33 60.83 61.41 9,606,277 -1.96(-3.09%)
Oct 03, 2018 63.25 63.86 62.95 63.37 8,177,471 +0.26(+0.42%)
Oct 02, 2018 62.59 63.17 62.32 63.10 9,310,273 +0.57(+0.91%)
Oct 01, 2018 62.02 63.04 61.80 62.53 9,749,901 +0.60(+0.97%)
Sep 28, 2018 61.43 61.96 61.07 61.93 9,480,684 +0.51(+0.82%)
Sep 27, 2018 60.68 61.84 60.62 61.43 6,794,941 +0.75(+1.23%)
Sep 26, 2018 60.25 61.29 60.04 60.68 9,384,148 +0.53(+0.88%)
Sep 25, 2018 60.72 60.95 60.10 60.15 7,388,434 -0.51(-0.83%)
Sep 24, 2018 60.39 61.13 60.35 60.66 6,141,327 +0.09(+0.15%)
Sep 21, 2018 59.99 60.91 59.96 60.57 11,941,488 +0.55(+0.91%)
Sep 20, 2018 59.33 60.13 59.23 60.02 7,334,994 +0.76(+1.29%)
Sep 19, 2018 58.93 59.61 58.80 59.26 4,566,334 +0.17(+0.28%)
Sep 18, 2018 58.38 59.37 57.90 59.09 9,040,468 +0.71(+1.22%)
Sep 17, 2018 58.96 58.98 58.24 58.38 7,177,364 -0.48(-0.82%)
Sep 14, 2018 59.53 59.80 58.73 58.86 6,183,239 -0.59(-1.00%)
Sep 13, 2018 59.16 59.56 58.48 59.45 6,962,902 +0.58(+0.98%)
Sep 12, 2018 59.74 59.84 58.42 58.88 12,047,591 +1.39(+2.41%)
Sep 11, 2018 57.79 57.86 57.13 57.49 6,611,808 -0.22(-0.39%)
Sep 10, 2018 57.77 58.24 57.59 57.71 6,294,009 +0.23(+0.40%)
Sep 07, 2018 57.89 57.95 56.90 57.48 8,659,157 -0.53(-0.91%)
Sep 06, 2018 59.20 59.41 57.79 58.01 6,790,694 -1.31(-2.21%)
Sep 05, 2018 59.04 59.43 58.83 59.32 6,368,997 +0.19(+0.32%)
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.