Gilead Sciences (NQ: GILD )

83.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.60 67.87 66.33 66.55 18,406,284 -1.63(-2.39%)
Jul 30, 2014 68.55 68.58 68.01 68.18 14,805,255 +0.58(+0.86%)
Jul 29, 2014 66.95 67.74 66.59 67.60 19,253,058 +1.11(+1.67%)
Jul 28, 2014 65.50 66.68 65.37 66.48 19,354,446 +1.18(+1.80%)
Jul 25, 2014 65.92 65.94 64.48 65.31 17,975,974 -0.51(-0.77%)
Jul 24, 2014 66.56 67.58 65.34 65.82 32,384,640 +0.15(+0.22%)
Jul 23, 2014 65.50 65.95 64.91 65.67 23,335,194 +0.73(+1.13%)
Jul 22, 2014 64.93 65.35 64.39 64.94 16,907,162 +0.34(+0.53%)
Jul 21, 2014 65.28 66.14 64.56 64.59 18,990,578 -0.24(-0.37%)
Jul 18, 2014 62.32 65.24 62.01 64.83 18,215,392 +2.99(+4.84%)
Jul 17, 2014 62.81 64.09 61.61 61.84 20,542,904 -1.40(-2.22%)
Jul 16, 2014 64.99 64.99 62.38 63.24 19,603,656 -1.45(-2.25%)
Jul 15, 2014 65.44 65.93 64.11 64.70 18,920,130 -0.62(-0.95%)
Jul 14, 2014 64.79 65.62 64.58 65.31 14,719,925 +0.81(+1.26%)
Jul 11, 2014 64.62 65.41 64.15 64.50 15,504,109 -0.15(-0.24%)
Jul 10, 2014 63.37 64.88 62.74 64.65 13,070,872 +0.19(+0.29%)
Jul 09, 2014 63.42 64.67 63.38 64.46 14,282,272 +1.14(+1.80%)
Jul 08, 2014 63.13 63.62 62.54 63.32 16,105,303 -0.07(-0.11%)
Jul 07, 2014 64.01 64.41 63.23 63.39 15,766,487 -0.50(-0.79%)
Jul 03, 2014 63.75 63.90 63.90 63.90 12,554,473 +0.58(+0.92%)
Jul 02, 2014 62.19 63.88 62.06 63.31 19,146,660 +1.32(+2.12%)
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.