Gilead Sciences (NQ: GILD)
107.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 107.56 107.56 107.56 0 +0.05(+0.05%)
Aug 28, 2014 107.00 108.11 106.74 107.51 10,306,150 +0.10(+0.09%)
Aug 27, 2014 106.55 108.77 105.76 107.41 16,168,307 +1.14(+1.07%)
Aug 26, 2014 108.06 108.72 105.16 106.27 18,794,509 -1.18(-1.10%)
Aug 25, 2014 105.11 107.53 105.11 107.45 19,874,370 +3.49(+3.36%)
Aug 22, 2014 103.02 105.16 102.61 103.96 13,258,318 +1.69(+1.65%)
Aug 21, 2014 101.00 102.26 100.86 102.27 9,796,275 +1.48(+1.47%)
Aug 20, 2014 100.71 102.57 100.61 100.79 12,591,586 -0.49(-0.48%)
Aug 19, 2014 101.43 101.64 99.33 101.28 16,302,710 +0.56(+0.56%)
Aug 18, 2014 100.44 101.50 100.08 100.72 14,756,428 +1.23(+1.24%)
Aug 15, 2014 98.42 99.49 97.02 99.49 19,714,202 +3.13(+3.25%)
Aug 14, 2014 94.58 96.37 94.24 96.36 12,343,132 +2.38(+2.53%)
Aug 13, 2014 93.50 94.61 93.34 93.98 13,032,365 +0.62(+0.66%)
Aug 12, 2014 92.70 93.38 92.51 93.36 10,588,081 +0.44(+0.47%)
Aug 11, 2014 93.14 93.31 92.52 92.92 8,583,888 +0.47(+0.51%)
Aug 08, 2014 91.84 92.54 90.82 92.45 9,829,314 +0.40(+0.43%)
Aug 07, 2014 93.55 93.64 91.66 92.05 8,810,959 -0.74(-0.80%)
Aug 06, 2014 91.50 93.02 91.09 92.79 11,016,777 +0.52(+0.56%)
Aug 05, 2014 92.25 93.07 91.60 92.27 10,244,581 +0.09(+0.10%)
Aug 04, 2014 92.00 92.89 91.52 92.18 10,974,059 +0.68(+0.74%)
Aug 01, 2014 91.00 92.60 90.69 91.50 11,993,078 -0.05(-0.05%)
Jul 31, 2014 93.00 93.37 91.25 91.55 13,379,899 -2.24(-2.39%)
Jul 30, 2014 94.30 94.34 93.56 93.79 10,762,239 +0.80(+0.86%)
Jul 29, 2014 92.10 93.19 91.60 92.99 13,995,437 +1.53(+1.67%)
Jul 28, 2014 90.10 91.73 89.93 91.46 14,069,138 +1.62(+1.80%)
Jul 25, 2014 90.68 90.71 88.70 89.84 13,067,098 -0.70(-0.77%)
Jul 24, 2014 91.56 92.97 89.89 90.54 23,541,047 +0.20(+0.22%)
Jul 23, 2014 90.10 90.73 89.29 90.34 16,962,824 +1.01(+1.13%)
Jul 22, 2014 89.32 89.90 88.58 89.33 12,290,157 +0.47(+0.53%)
Jul 21, 2014 89.80 90.98 88.81 88.86 13,804,635 -0.33(-0.37%)
Jul 18, 2014 85.73 89.75 85.30 89.19 13,241,136 +4.12(+4.84%)
Jul 17, 2014 86.40 88.17 84.75 85.07 14,933,051 -1.93(-2.22%)
Jul 16, 2014 89.40 89.41 85.82 87.00 14,250,293 -2.00(-2.25%)
Jul 15, 2014 90.03 90.70 88.19 89.00 13,753,425 -0.85(-0.95%)
Jul 14, 2014 89.13 90.27 88.84 89.85 10,700,211 +1.12(+1.26%)
Jul 11, 2014 88.90 89.98 88.25 88.73 11,270,250 -0.21(-0.24%)
Jul 10, 2014 87.18 89.25 86.31 88.94 9,501,481 +0.26(+0.29%)
Jul 09, 2014 87.25 88.96 87.19 88.68 10,382,072 +1.57(+1.80%)
Jul 08, 2014 86.84 87.51 86.03 87.11 11,707,270 -0.10(-0.11%)
Jul 07, 2014 88.06 88.60 86.99 87.21 11,460,978 -0.69(-0.78%)
Jul 03, 2014 87.90 87.90 87.90 0 +0.80(+0.92%)
Jul 02, 2014 85.55 87.88 85.38 87.10 13,918,093 +1.81(+2.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here