Gilead Sciences (NQ: GILD )

73.52 +0.50 (+0.69%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 61.65 61.96 60.19 60.92 16,998,904 -0.63(-1.03%)
Feb 27, 2014 61.55 61.81 60.71 61.55 14,951,672 -0.12(-0.19%)
Feb 26, 2014 61.85 62.18 61.30 61.67 16,175,088 -0.10(-0.17%)
Feb 25, 2014 61.91 62.46 61.12 61.77 11,346,462 +0.28(+0.45%)
Feb 24, 2014 61.04 61.85 60.77 61.49 12,363,897 +0.72(+1.19%)
Feb 21, 2014 61.47 61.53 60.76 60.77 14,972,636 -0.16(-0.27%)
Feb 20, 2014 60.85 61.22 60.25 60.93 12,175,011 +0.08(+0.13%)
Feb 19, 2014 61.55 61.66 60.56 60.85 13,250,029 -0.82(-1.32%)
Feb 18, 2014 60.28 61.79 60.10 61.67 20,408,720 +1.91(+3.20%)
Feb 14, 2014 60.93 59.76 59.76 59.76 14,168,784 -0.99(-1.62%)
Feb 13, 2014 59.68 60.79 59.53 60.74 12,137,832 +0.40(+0.67%)
Feb 12, 2014 60.52 61.02 60.05 60.34 12,896,994 +0.15(+0.24%)
Feb 11, 2014 59.69 60.37 59.52 60.19 17,129,312 +0.60(+1.01%)
Feb 10, 2014 58.38 59.70 57.98 59.59 14,197,623 +1.64(+2.83%)
Feb 07, 2014 57.14 57.99 55.70 57.95 21,859,014 +1.66(+2.94%)
Feb 06, 2014 57.76 58.50 56.11 56.29 23,354,378 -1.21(-2.11%)
Feb 05, 2014 60.32 60.34 56.45 57.50 31,879,986 -2.85(-4.72%)
Feb 04, 2014 59.00 60.38 58.76 60.35 20,893,890 +2.35(+4.05%)
Feb 03, 2014 60.17 60.24 57.83 58.00 19,415,982 -1.34(-2.26%)
Jan 31, 2014 58.84 60.15 58.38 59.34 14,719,052 -0.64(-1.07%)
Jan 30, 2014 59.38 60.48 59.34 59.98 13,768,685 +1.23(+2.09%)
Jan 29, 2014 58.87 59.67 58.10 58.76 13,769,350 -0.60(-1.02%)
Jan 28, 2014 59.31 59.73 58.73 59.36 13,967,504 +1.33(+2.30%)
Jan 27, 2014 59.42 59.42 57.09 58.03 18,529,002 -1.30(-2.18%)
Jan 24, 2014 60.16 60.84 58.68 59.32 18,164,346 -1.13(-1.86%)
Jan 23, 2014 60.19 60.54 59.54 60.45 14,617,703 -0.02(-0.04%)
Jan 22, 2014 61.60 62.10 60.26 60.47 23,621,660 +0.44(+0.74%)
Jan 21, 2014 58.68 60.03 58.44 60.03 17,697,900 +2.34(+4.06%)
Jan 17, 2014 57.31 57.69 57.69 57.69 16,095,338 +0.37(+0.64%)
Jan 16, 2014 55.47 58.14 55.41 57.32 28,163,410 +1.96(+3.55%)
Jan 15, 2014 55.18 55.48 54.77 55.36 13,891,175 +0.18(+0.32%)
Jan 14, 2014 54.12 55.31 53.58 55.18 15,289,780 +1.36(+2.53%)
Jan 13, 2014 55.30 55.39 53.42 53.82 12,407,985 -1.27(-2.31%)
Jan 10, 2014 55.19 55.22 54.10 55.09 11,517,332 +0.42(+0.77%)
Jan 09, 2014 54.62 55.23 54.28 54.67 11,992,350 +0.62(+1.14%)
Jan 08, 2014 53.84 54.73 53.37 54.05 15,030,538 +0.50(+0.93%)
Jan 07, 2014 54.08 54.36 53.50 53.55 11,554,309 -0.34(-0.63%)
Jan 06, 2014 54.88 54.96 53.52 53.89 11,336,002 -0.79(-1.45%)
Jan 03, 2014 55.34 55.37 54.62 54.69 8,918,238 -0.65(-1.18%)
Jan 02, 2014 55.34 55.62 54.74 55.34 11,242,923 +0.08(+0.15%)
Dec 31, 2013 55.24 55.26 55.26 55.26 9,077,877 +0.01(+0.03%)
Dec 30, 2013 54.94 55.37 54.61 55.25 8,017,774 +0.46(+0.85%)
Dec 27, 2013 55.45 55.45 54.63 54.78 6,678,254 -0.55(-1.00%)
Dec 26, 2013 55.17 55.44 54.94 55.33 6,593,047 +0.18(+0.32%)
Dec 24, 2013 55.18 55.21 54.61 55.16 6,157,364 -0.02(-0.04%)
Dec 23, 2013 55.44 55.78 54.95 55.18 10,252,742 +0.24(+0.44%)
Dec 20, 2013 54.41 55.25 54.25 54.94 20,240,434 +0.91(+1.68%)
Dec 19, 2013 53.79 55.10 53.72 54.03 13,641,340 -0.12(-0.22%)
Dec 18, 2013 53.20 54.22 51.96 54.15 24,278,272 +2.58(+5.01%)
Dec 17, 2013 52.79 52.79 50.80 51.57 16,597,435 -0.99(-1.88%)
Dec 16, 2013 52.91 53.24 52.49 52.55 16,341,329 +0.01(+0.03%)
Dec 13, 2013 52.28 52.70 51.61 52.54 15,415,374 +0.83(+1.61%)
Dec 12, 2013 51.71 52.40 51.54 51.71 16,390,480 -0.25(-0.48%)
Dec 11, 2013 53.64 53.77 51.86 51.96 22,865,662 -1.62(-3.02%)
Dec 10, 2013 55.25 55.26 51.68 53.58 35,141,092 -1.75(-3.17%)
Dec 09, 2013 55.92 56.00 54.62 55.33 23,437,366 +0.88(+1.62%)
Dec 06, 2013 54.49 54.55 53.77 54.44 0 +0.59(+1.09%)
Dec 05, 2013 53.44 53.99 53.05 53.85 0 +0.53(+0.99%)
Dec 04, 2013 52.99 53.63 52.61 53.33 15,277,765 +0.04(+0.07%)
Dec 03, 2013 54.39 54.83 53.24 53.29 17,477,696 -1.55(-2.82%)
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.