FinancialContent is the trusted provider of stock market information to the media industry.
Gilead Sciences (NQ: GILD)
68.92 USD  +0.83 (+1.21%)
Streaming Delayed Price  /  Updated: 1:24 PM EDT, Aug 12, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 11, 2020 68.45 69.18 67.92 68.10 10,229,043 -0.41(-0.60%)
Aug 10, 2020 69.14 69.25 67.96 68.51 10,273,894 -0.84(-1.21%)
Aug 07, 2020 69.36 69.73 68.81 69.35 8,068,900 +0.54(+0.78%)
Aug 06, 2020 69.02 69.63 68.62 68.81 8,313,045 -0.19(-0.28%)
Aug 05, 2020 70.64 70.81 68.98 69.00 12,276,010 -1.80(-2.54%)
Aug 04, 2020 72.02 72.31 70.47 70.80 9,785,737 -0.93(-1.30%)
Aug 03, 2020 69.72 72.15 69.61 71.73 9,674,216 +2.20(+3.16%)
Jul 31, 2020 69.73 70.83 68.52 69.53 20,558,800 -2.80(-3.87%)
Jul 30, 2020 72.55 72.60 71.71 72.33 9,252,983 -0.68(-0.93%)
Jul 29, 2020 73.85 73.85 72.53 73.01 8,342,665 -0.72(-0.98%)
Jul 28, 2020 74.67 75.04 73.61 73.73 5,478,021 -0.81(-1.09%)
Jul 27, 2020 73.89 74.59 73.32 74.54 7,676,403 +0.90(+1.22%)
Jul 24, 2020 75.47 75.65 73.12 73.64 8,148,900 -1.92(-2.54%)
Jul 23, 2020 76.43 76.80 75.37 75.56 5,850,005 -0.69(-0.90%)
Jul 22, 2020 76.87 77.25 75.96 76.25 4,733,600 -0.53(-0.69%)
Jul 21, 2020 77.35 77.99 76.60 76.78 5,644,839 -1.30(-1.66%)
Jul 20, 2020 77.75 78.94 77.28 78.08 6,973,115 +0.57(+0.74%)
Jul 17, 2020 76.53 77.65 76.21 77.51 6,940,100 +0.87(+1.14%)
Jul 16, 2020 76.60 76.75 75.63 76.64 4,859,937 -0.01(-0.01%)
Jul 15, 2020 76.99 77.29 76.24 76.65 6,017,428 -0.54(-0.70%)
Jul 14, 2020 76.21 77.35 75.44 77.19 6,899,168 +0.51(+0.67%)
Jul 13, 2020 76.52 78.34 75.95 76.68 9,621,981 +0.36(+0.47%)
Jul 10, 2020 76.10 76.85 75.52 76.32 9,553,800 +1.61(+2.16%)
Jul 09, 2020 75.11 75.84 73.95 74.71 5,197,753 -0.94(-1.24%)
Jul 08, 2020 76.70 77.00 74.93 75.65 6,292,634 -0.77(-1.01%)
Jul 07, 2020 76.49 76.96 76.31 76.42 5,049,459 -0.34(-0.44%)
Jul 06, 2020 77.51 77.66 76.07 76.76 7,051,912 +0.41(+0.54%)
Jul 02, 2020 76.31 77.09 75.65 76.35 6,380,900 +0.29(+0.38%)
Jul 01, 2020 77.10 77.23 75.90 76.06 7,783,619 -0.88(-1.14%)
Jun 30, 2020 74.34 77.16 73.91 76.94 9,398,255 +2.38(+3.19%)
Jun 29, 2020 76.53 76.56 74.14 74.56 8,770,476 -0.01(-0.01%)
Jun 26, 2020 75.10 75.37 73.73 74.57 10,389,200 -0.92(-1.22%)
Jun 25, 2020 75.80 75.88 74.33 75.49 7,170,844 -0.44(-0.58%)
Jun 24, 2020 74.90 76.05 74.73 75.93 7,979,252 +0.88(+1.17%)
Jun 23, 2020 75.67 76.07 74.81 75.05 7,115,174 -0.62(-0.82%)
Jun 22, 2020 76.48 76.75 75.04 75.67 8,938,924 -1.80(-2.32%)
Jun 19, 2020 74.52 78.00 74.10 77.47 19,322,700 +3.43(+4.63%)
Jun 18, 2020 73.39 74.18 73.01 74.04 5,512,713 +0.28(+0.38%)
Jun 17, 2020 74.53 74.81 73.65 73.76 7,531,418 -0.86(-1.15%)
Jun 16, 2020 74.59 75.66 73.70 74.62 9,623,134 +0.65(+0.88%)
Jun 15, 2020 73.26 74.47 72.41 73.97 6,414,194 +0.77(+1.05%)
Jun 12, 2020 73.33 73.72 71.91 73.20 8,375,500 +0.36(+0.49%)
Jun 11, 2020 75.76 76.21 72.75 72.84 12,086,286 -4.23(-5.49%)
Jun 10, 2020 77.80 78.39 76.88 77.07 7,783,225 -0.52(-0.67%)
Jun 09, 2020 77.00 78.13 76.69 77.59 7,801,528 +0.62(+0.81%)
Jun 08, 2020 79.30 79.31 76.73 76.97 17,971,545 +0.22(+0.29%)
Jun 05, 2020 76.75 77.53 76.20 76.75 11,047,100 -0.79(-1.02%)
Jun 04, 2020 74.12 78.18 73.94 77.54 14,733,129 +3.14(+4.22%)
Jun 03, 2020 74.38 74.55 73.36 74.40 12,648,414 +1.14(+1.56%)
Jun 02, 2020 74.37 74.64 72.96 73.26 16,892,665 -1.90(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.