FinancialContent is the trusted provider of stock market information to the media industry.
Gilead Sciences (NQ: GILD)
67.27 USD  +0.01 (+0.01%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, Mar 30, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2017 67.10 67.57 66.91 67.26 7,224,725 +0.16(+0.24%)
Mar 28, 2017 67.45 67.48 66.80 67.10 8,508,961 -0.40(-0.59%)
Mar 27, 2017 67.11 67.82 66.97 67.50 5,454,989 -0.01(-0.01%)
Mar 24, 2017 67.57 67.87 67.20 67.51 6,037,791 +0.02(+0.03%)
Mar 23, 2017 67.61 67.92 67.28 67.49 6,174,698 -0.34(-0.50%)
Mar 22, 2017 67.79 68.05 67.50 67.83 5,400,707 +0.09(+0.13%)
Mar 21, 2017 68.80 69.07 67.43 67.74 8,689,531 -0.97(-1.41%)
Mar 20, 2017 68.94 69.21 68.64 68.71 6,286,386 -0.35(-0.51%)
Mar 17, 2017 68.76 69.86 68.25 69.06 18,240,956 +0.52(+0.76%)
Mar 16, 2017 68.74 68.78 68.21 68.54 6,854,971 +0.07(+0.10%)
Mar 15, 2017 67.97 68.78 67.61 68.47 8,312,432 +0.70(+1.03%)
Mar 14, 2017 67.41 68.10 67.40 67.77 6,109,391 -0.33(-0.48%)
Mar 13, 2017 68.32 68.35 67.53 68.10 8,492,396 -0.09(-0.13%)
Mar 10, 2017 68.57 68.61 67.45 68.19 14,480,510 -0.20(-0.29%)
Mar 09, 2017 69.21 69.25 67.81 68.39 13,596,476 -1.31(-1.88%)
Mar 08, 2017 69.02 70.00 68.88 69.70 7,379,163 +0.68(+0.99%)
Mar 07, 2017 69.59 69.96 68.78 69.02 9,042,905 -1.10(-1.57%)
Mar 06, 2017 70.56 70.60 69.70 70.12 7,335,440 -0.62(-0.88%)
Mar 03, 2017 70.67 70.81 70.22 70.74 6,626,058 +0.21(+0.30%)
Mar 02, 2017 70.00 70.89 70.00 70.53 8,661,959 +0.34(+0.48%)
Mar 01, 2017 70.82 70.99 70.02 70.19 9,623,188 -0.29(-0.41%)
Feb 28, 2017 70.37 70.94 70.01 70.48 8,815,459 -0.02(-0.03%)
Feb 27, 2017 69.82 70.54 69.80 70.50 6,339,422 +0.56(+0.80%)
Feb 24, 2017 69.32 70.07 69.05 69.94 7,382,357 +0.57(+0.82%)
Feb 23, 2017 68.74 69.53 68.43 69.37 7,524,131 +0.54(+0.78%)
Feb 22, 2017 69.11 69.73 68.66 68.83 10,062,993 -0.46(-0.66%)
Feb 21, 2017 70.00 70.00 68.83 69.29 11,172,518 -0.56(-0.80%)
Feb 17, 2017 69.85 69.85 69.85 0 -0.46(-0.65%)
Feb 16, 2017 70.00 70.67 69.26 70.31 10,965,171 +0.51(+0.73%)
Feb 15, 2017 67.70 69.98 67.66 69.80 16,649,959 +2.25(+3.33%)
Feb 14, 2017 68.60 68.67 67.33 67.55 14,969,201 -0.10(-0.15%)
Feb 13, 2017 66.81 67.79 66.50 67.65 15,849,199 +1.29(+1.94%)
Feb 10, 2017 65.85 66.78 65.43 66.36 16,208,423 +0.77(+1.17%)
Feb 09, 2017 66.34 66.79 65.38 65.59 23,048,048 -1.24(-1.86%)
Feb 08, 2017 67.27 67.27 65.75 66.83 51,540,168 -6.30(-8.61%)
Feb 07, 2017 72.56 73.30 72.41 73.13 13,248,602 +0.74(+1.02%)
Feb 06, 2017 72.02 72.67 71.44 72.39 7,632,742 +0.05(+0.07%)
Feb 03, 2017 72.74 72.75 71.78 72.34 8,034,271 +0.09(+0.12%)
Feb 02, 2017 72.61 72.83 71.78 72.25 8,812,979 -0.57(-0.78%)
Feb 01, 2017 72.72 72.88 72.06 72.82 7,441,075 +0.37(+0.51%)
Jan 31, 2017 71.13 72.58 70.99 72.45 10,363,798 +0.94(+1.31%)
Jan 30, 2017 71.00 71.67 70.75 71.51 7,230,813 +0.25(+0.35%)
Jan 27, 2017 71.43 72.17 71.16 71.26 6,939,722 +0.04(+0.06%)
Jan 26, 2017 71.78 71.85 71.15 71.22 8,570,575 -0.69(-0.96%)
Jan 25, 2017 70.82 72.34 70.72 71.91 14,018,299 +1.66(+2.36%)
Jan 24, 2017 70.60 70.98 69.78 70.25 10,896,428 -0.44(-0.62%)
Jan 23, 2017 70.87 71.29 70.30 70.69 9,645,584 -0.32(-0.45%)
Jan 20, 2017 71.97 72.00 70.58 71.01 10,270,332 -0.56(-0.78%)
Jan 19, 2017 71.82 72.25 71.23 71.57 9,808,109 -0.56(-0.78%)
Jan 18, 2017 72.24 72.47 71.50 72.13 9,909,276 +0.22(+0.31%)
Jan 17, 2017 72.92 72.92 71.73 71.91 11,703,617 -1.16(-1.59%)
Jan 13, 2017 73.07 73.07 73.07 0 -0.29(-0.40%)
Jan 12, 2017 73.53 73.68 72.93 73.36 7,057,420 -0.41(-0.56%)
Jan 11, 2017 75.52 75.55 73.01 73.77 14,156,160 -1.24(-1.65%)
Jan 10, 2017 76.46 76.50 74.93 75.01 8,847,961 -0.83(-1.09%)
Jan 09, 2017 75.93 76.09 75.27 75.84 10,164,449 +0.35(+0.46%)
Jan 06, 2017 76.45 76.50 75.41 75.49 8,979,989 -0.52(-0.68%)
Jan 05, 2017 76.84 76.85 75.57 76.01 9,412,725 -0.37(-0.48%)
Jan 04, 2017 74.53 76.98 74.38 76.38 14,830,262 +2.22(+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