FinancialContent is the trusted provider of stock market information to the media industry.
Gilead Sciences (NQ: GILD)
80.70 USD  -0.85 (-1.04%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 16, 2018 81.45 82.33 80.61 80.70 7,498,388 -0.85(-1.04%)
Feb 15, 2018 82.22 82.30 81.52 81.55 7,158,428 -0.27(-0.33%)
Feb 14, 2018 82.28 79.98 81.82 7,063,249 +1.03(+1.27%)
Feb 13, 2018 81.09 80.79 6,595,156 +0.65(+0.81%)
Feb 12, 2018 79.77 81.42 79.63 80.14 10,030,660 +0.82(+1.03%)
Feb 09, 2018 78.90 79.95 76.02 79.32 13,746,392 +1.10(+1.41%)
Feb 08, 2018 82.85 78.07 78.22 13,749,428 -4.54(-5.49%)
Feb 07, 2018 79.67 84.56 79.35 82.76 20,289,731 +2.38(+2.96%)
Feb 06, 2018 77.35 80.61 76.90 80.38 13,231,786 +0.89(+1.12%)
Feb 05, 2018 81.40 82.50 79.00 79.49 10,607,796 -2.24(-2.75%)
Feb 02, 2018 82.65 83.34 81.48 81.73 9,356,342 -1.76(-2.11%)
Feb 01, 2018 83.20 84.16 81.48 83.49 7,272,464 -0.31(-0.37%)
Jan 31, 2018 86.60 87.10 83.29 83.80 12,752,778 -3.49(-4.00%)
Jan 30, 2018 88.02 88.33 86.27 87.29 13,999,791 -1.51(-1.70%)
Jan 29, 2018 85.12 89.54 85.12 88.80 19,410,306 +3.34(+3.91%)
Jan 26, 2018 81.96 85.49 81.89 85.46 14,617,227 +4.27(+5.26%)
Jan 25, 2018 81.58 81.84 80.85 81.19 4,702,743 -0.11(-0.14%)
Jan 24, 2018 81.29 82.07 80.58 81.30 4,530,427 +0.35(+0.43%)
Jan 23, 2018 81.23 82.18 80.91 80.95 6,910,427 -0.46(-0.57%)
Jan 22, 2018 81.31 82.05 81.05 81.41 7,457,893 +0.43(+0.53%)
Jan 19, 2018 81.30 81.53 80.37 80.98 7,920,878 -0.19(-0.23%)
Jan 18, 2018 81.47 81.65 80.77 81.17 7,490,903 -0.57(-0.70%)
Jan 17, 2018 80.71 82.07 80.21 81.74 11,162,461 +1.49(+1.86%)
Jan 16, 2018 79.75 81.59 79.52 80.25 11,748,359 +1.23(+1.56%)
Jan 12, 2018 79.02 79.02 79.02 0 -0.04(-0.05%)
Jan 11, 2018 78.70 79.68 77.87 79.06 7,872,939 +0.35(+0.44%)
Jan 10, 2018 78.87 78.71 10,150,366 +0.61(+0.78%)
Jan 09, 2018 74.61 78.68 74.57 78.10 14,821,439 +3.70(+4.97%)
Jan 08, 2018 74.34 74.72 73.44 74.40 5,857,907 -0.12(-0.16%)
Jan 05, 2018 74.17 74.54 73.03 74.52 7,901,116 +0.62(+0.84%)
Jan 04, 2018 75.00 75.07 73.56 73.90 5,073,884 -0.76(-1.02%)
Jan 03, 2018 74.05 74.84 73.33 74.66 6,639,637 +0.56(+0.76%)
Jan 02, 2018 72.19 74.27 71.72 74.10 7,904,739 +2.46(+3.43%)
Dec 29, 2017 71.64 71.64 71.64 0 -0.84(-1.16%)
Dec 28, 2017 73.03 73.17 72.04 72.48 4,623,989 -0.50(-0.69%)
Dec 27, 2017 72.73 73.43 72.56 72.98 3,933,913 +0.28(+0.39%)
Dec 26, 2017 72.58 73.06 72.31 72.70 4,469,446 -0.01(-0.01%)
Dec 22, 2017 72.80 73.35 72.37 72.71 6,560,155 -0.31(-0.42%)
Dec 21, 2017 73.73 74.37 72.93 73.02 7,195,907 -0.99(-1.34%)
Dec 20, 2017 73.53 74.73 73.42 74.01 7,349,163 -0.34(-0.46%)
Dec 19, 2017 75.06 75.34 74.27 74.35 6,734,350 -0.78(-1.04%)
Dec 18, 2017 76.03 76.48 75.01 75.13 9,985,842 -0.44(-0.58%)
Dec 15, 2017 75.00 75.73 74.10 75.57 15,367,239 +1.23(+1.65%)
Dec 14, 2017 76.00 76.47 74.07 74.34 9,053,741 -2.24(-2.93%)
Dec 13, 2017 76.31 77.15 76.27 76.58 9,968,660 +0.49(+0.64%)
Dec 12, 2017 76.05 76.16 74.25 76.09 9,280,306 +0.21(+0.28%)
Dec 11, 2017 74.60 76.27 74.39 75.88 9,177,477 +1.66(+2.24%)
Dec 08, 2017 73.40 74.38 72.51 74.22 7,906,881 +1.50(+2.06%)
Dec 07, 2017 73.20 73.25 72.22 72.72 6,171,243 -0.57(-0.78%)
Dec 06, 2017 73.72 74.35 72.84 73.29 6,077,038 +0.00(+0.00%)
Dec 05, 2017 73.09 74.03 72.72 73.29 8,387,758 +0.20(+0.27%)
Dec 04, 2017 75.46 75.58 72.91 73.09 8,615,060 -2.25(-2.99%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More