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 (%)
Sep 30, 2016 59.09 60.28 59.08 59.89 14,526,731 +0.95(+1.62%)
Sep 29, 2016 59.92 60.06 58.85 58.94 10,002,951 -0.84(-1.41%)
Sep 28, 2016 59.89 60.18 59.43 59.78 9,031,386 -0.21(-0.35%)
Sep 27, 2016 60.04 60.48 59.53 59.99 17,433,316 -1.04(-1.70%)
Sep 26, 2016 61.31 61.41 60.49 61.03 11,936,478 -0.57(-0.92%)
Sep 23, 2016 61.73 62.07 61.48 61.59 9,953,601 -0.11(-0.18%)
Sep 22, 2016 62.05 62.07 61.24 61.71 10,843,610 -0.14(-0.22%)
Sep 21, 2016 62.09 62.11 61.05 61.84 18,001,772 -0.06(-0.10%)
Sep 20, 2016 60.28 62.12 60.28 61.90 23,198,538 +2.11(+3.53%)
Sep 19, 2016 59.74 60.19 59.66 59.79 9,556,800 +0.14(+0.24%)
Sep 16, 2016 59.69 59.94 59.35 59.65 13,617,350 -0.03(-0.05%)
Sep 15, 2016 58.85 59.95 58.49 59.68 13,393,432 +0.92(+1.57%)
Sep 14, 2016 59.00 59.35 58.62 58.76 10,995,405 +0.02(+0.04%)
Sep 13, 2016 59.18 59.18 58.31 58.73 12,477,646 -0.59(-1.00%)
Sep 12, 2016 58.45 59.46 58.45 59.33 11,819,963 +0.60(+1.02%)
Sep 09, 2016 59.03 59.44 58.73 58.73 13,842,495 -0.71(-1.19%)
Sep 08, 2016 58.94 59.55 58.39 59.43 11,362,293 +0.58(+0.98%)
Sep 07, 2016 58.97 59.29 58.63 58.85 10,941,672 +0.26(+0.44%)
Sep 06, 2016 58.52 58.91 58.12 58.60 15,481,016 +0.74(+1.29%)
Sep 02, 2016 58.40 57.85 57.85 57.85 10,574,309 -0.40(-0.68%)
Sep 01, 2016 59.01 59.03 57.89 58.25 16,482,031 -0.72(-1.22%)
Aug 31, 2016 58.49 59.14 58.37 58.97 12,969,568 +0.35(+0.59%)
Aug 30, 2016 58.73 58.98 58.43 58.63 12,191,194 -0.19(-0.32%)
Aug 29, 2016 59.93 59.97 58.41 58.82 20,444,230 -1.20(-2.01%)
Aug 26, 2016 60.28 60.44 59.64 60.02 11,865,929 -0.23(-0.39%)
Aug 25, 2016 60.53 60.95 59.67 60.25 12,252,867 -0.32(-0.52%)
Aug 24, 2016 61.30 61.77 60.33 60.57 12,891,346 -0.73(-1.19%)
Aug 23, 2016 61.29 61.43 60.96 61.30 11,003,887 +0.41(+0.68%)
Aug 22, 2016 60.86 61.35 60.64 60.88 9,996,025 -0.06(-0.10%)
Aug 19, 2016 60.61 61.08 60.37 60.95 10,935,468 +0.31(+0.51%)
Aug 18, 2016 60.85 61.15 60.33 60.64 11,952,603 -0.08(-0.14%)
Aug 17, 2016 59.79 60.85 59.67 60.72 14,065,868 +1.09(+1.83%)
Aug 16, 2016 59.87 60.04 59.62 59.63 10,590,880 -0.30(-0.50%)
Aug 15, 2016 60.10 60.26 59.76 59.93 9,917,171 -0.01(-0.01%)
Aug 12, 2016 59.70 60.02 59.34 59.94 11,209,310 +0.07(+0.11%)
Aug 11, 2016 59.55 60.18 59.29 59.87 11,236,347 +0.50(+0.85%)
Aug 10, 2016 59.76 59.88 59.03 59.37 15,977,583 -0.32(-0.54%)
Aug 09, 2016 60.09 60.12 59.45 59.69 12,728,550 -0.31(-0.51%)
Aug 08, 2016 60.54 60.79 59.45 60.00 12,640,530 -0.50(-0.83%)
Aug 05, 2016 60.34 60.69 60.09 60.50 14,210,815 +0.48(+0.80%)
Aug 04, 2016 60.35 60.67 59.85 60.02 12,942,586 -0.24(-0.40%)
Aug 03, 2016 59.98 60.32 59.52 60.26 14,444,225 +0.39(+0.65%)
Aug 02, 2016 60.93 61.09 59.78 59.87 17,819,504 -0.67(-1.11%)
Aug 01, 2016 60.05 61.10 59.82 60.54 19,614,136 +0.74(+1.25%)
Jul 29, 2016 60.64 60.82 59.72 59.79 25,871,148 -1.33(-2.18%)
Jul 28, 2016 61.66 61.68 60.66 61.13 17,292,266 -0.41(-0.67%)
Jul 27, 2016 61.20 61.68 60.99 61.54 18,743,486 +0.56(+0.91%)
Jul 26, 2016 63.24 63.32 60.58 60.98 62,948,320 -5.64(-8.47%)
Jul 25, 2016 65.14 66.85 64.92 66.63 20,849,014 +1.50(+2.31%)
Jul 22, 2016 65.70 65.79 64.95 65.12 9,801,448 -0.52(-0.79%)
Jul 21, 2016 65.58 66.08 64.93 65.64 12,563,844 +0.44(+0.67%)
Jul 20, 2016 64.30 65.55 64.03 65.20 12,034,456 +0.92(+1.43%)
Jul 19, 2016 65.08 65.43 64.17 64.29 13,068,058 -1.12(-1.71%)
Jul 18, 2016 65.41 65.72 65.06 65.41 9,020,709 +0.20(+0.30%)
Jul 15, 2016 64.46 66.18 64.36 65.21 15,262,067 +0.85(+1.32%)
Jul 14, 2016 65.03 65.09 64.16 64.36 10,770,779 -0.16(-0.24%)
Jul 13, 2016 65.24 65.52 64.50 64.52 11,076,607 -0.66(-1.02%)
Jul 12, 2016 65.32 65.69 65.07 65.18 10,443,106 +0.29(+0.44%)
Jul 11, 2016 65.13 65.63 64.77 64.90 9,905,494 -0.23(-0.35%)
Jul 08, 2016 64.68 65.41 64.31 65.12 10,139,123 +0.81(+1.26%)
Jul 07, 2016 64.63 64.90 63.78 64.31 8,990,297 +1.19(+1.88%)
Jul 05, 2016 63.71 64.07 62.83 63.12 10,129,032 -0.73(-1.14%)
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.