FinancialContent is the trusted provider of stock market information to the media industry.
Gilead Sciences (NQ: GILD)
74.08 USD  +0.34 (+0.46%)
Streaming Delayed Price  /  Updated: 10:35 AM EDT, Jul 26, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2017 73.62 73.74 9,060,898 -0.65(-0.87%)
Jul 24, 2017 73.70 74.42 73.19 74.39 8,942,822 +0.63(+0.85%)
Jul 21, 2017 73.32 74.41 73.29 73.76 8,874,021 +0.34(+0.46%)
Jul 20, 2017 72.86 73.74 72.77 73.42 9,271,318 +0.70(+0.96%)
Jul 19, 2017 72.00 72.74 71.77 72.72 8,310,590 +1.03(+1.44%)
Jul 18, 2017 71.30 71.73 70.72 71.69 6,096,175 +0.54(+0.76%)
Jul 17, 2017 70.58 71.86 70.40 71.15 7,612,223 +0.58(+0.82%)
Jul 14, 2017 70.74 71.03 70.42 70.57 5,234,624 -0.01(-0.01%)
Jul 13, 2017 69.99 70.98 69.52 70.58 7,533,925 +0.78(+1.12%)
Jul 12, 2017 69.77 70.13 69.61 69.80 5,585,231 +0.45(+0.65%)
Jul 11, 2017 68.99 69.50 68.61 69.35 6,442,185 +0.06(+0.09%)
Jul 10, 2017 69.24 69.74 69.12 69.29 6,485,909 +0.04(+0.06%)
Jul 07, 2017 69.69 69.69 68.54 69.25 6,535,797 -0.23(-0.33%)
Jul 06, 2017 70.66 70.74 69.19 69.48 7,989,027 -1.38(-1.95%)
Jul 05, 2017 70.83 71.29 70.16 70.86 7,218,856 +0.16(+0.23%)
Jul 03, 2017 71.11 71.60 70.56 70.70 3,453,349 -0.08(-0.11%)
Jun 30, 2017 71.56 71.64 70.37 70.78 6,726,025 -0.08(-0.11%)
Jun 29, 2017 72.00 72.17 70.02 70.86 11,437,028 -1.06(-1.47%)
Jun 28, 2017 70.97 72.09 70.83 71.92 10,604,985 +1.27(+1.80%)
Jun 27, 2017 71.40 71.90 70.64 70.65 10,767,868 -0.59(-0.83%)
Jun 26, 2017 71.25 71.76 70.72 71.24 14,128,196 +0.72(+1.02%)
Jun 23, 2017 69.84 70.52 22,911,223 +0.04(+0.06%)
Jun 22, 2017 68.32 71.44 68.29 70.48 28,962,455 +2.98(+4.41%)
Jun 21, 2017 65.82 67.68 65.61 67.50 13,958,914 +1.91(+2.91%)
Jun 20, 2017 64.89 66.00 64.02 65.59 13,113,883 +0.77(+1.19%)
Jun 19, 2017 64.23 64.97 64.08 64.82 7,897,886 +0.70(+1.09%)
Jun 16, 2017 64.79 64.84 63.76 64.12 10,246,580 -0.69(-1.06%)
Jun 15, 2017 64.71 65.16 64.10 64.81 6,857,963 -0.18(-0.28%)
Jun 14, 2017 64.92 65.36 64.54 64.99 6,795,699 -0.16(-0.25%)
Jun 13, 2017 65.61 65.65 65.01 65.15 8,185,066 -0.28(-0.43%)
Jun 12, 2017 64.60 66.67 64.60 65.43 10,457,456 +0.73(+1.13%)
Jun 09, 2017 64.11 64.94 63.96 64.70 9,338,911 +0.58(+0.90%)
Jun 08, 2017 64.16 64.58 64.06 64.12 8,743,774 -0.20(-0.31%)
Jun 07, 2017 65.03 65.17 64.20 64.32 7,789,498 -0.53(-0.82%)
Jun 06, 2017 65.19 65.38 64.64 64.85 7,282,818 -0.63(-0.96%)
Jun 05, 2017 65.59 65.79 65.04 65.48 6,183,994 +0.08(+0.12%)
Jun 02, 2017 64.90 65.55 64.76 65.40 6,459,346 +0.78(+1.21%)
Jun 01, 2017 65.01 65.71 64.51 64.62 9,313,546 -0.27(-0.42%)
May 31, 2017 64.47 64.92 64.18 64.89 9,190,064 +0.40(+0.62%)
May 30, 2017 64.47 64.77 64.30 64.49 6,979,479 -0.01(-0.02%)
May 26, 2017 64.37 64.75 64.31 64.50 4,021,883 -0.06(-0.09%)
May 25, 2017 64.50 64.83 64.22 64.56 5,659,024 +0.25(+0.39%)
May 24, 2017 64.73 64.79 64.23 64.31 5,992,781 -0.38(-0.59%)
May 23, 2017 64.36 64.80 64.30 64.69 5,094,633 +0.33(+0.51%)
May 22, 2017 64.24 64.64 64.12 64.36 7,161,937 +0.13(+0.20%)
May 19, 2017 64.38 64.80 64.07 64.23 8,429,358 -0.20(-0.31%)
May 18, 2017 64.45 64.67 63.88 64.43 7,925,979 -0.08(-0.12%)
May 17, 2017 65.37 65.62 64.46 64.51 8,975,823 -1.21(-1.84%)
May 16, 2017 65.74 66.03 65.48 65.72 5,960,474 -0.23(-0.35%)
May 15, 2017 66.08 66.17 65.73 65.95 6,202,813 -0.11(-0.17%)
May 12, 2017 66.87 66.90 65.74 66.06 8,091,201 -0.65(-0.97%)
May 11, 2017 66.77 66.84 66.06 66.71 8,055,093 -0.21(-0.31%)
May 10, 2017 67.69 67.80 66.71 66.92 7,190,350 -0.69(-1.02%)
May 09, 2017 67.22 67.75 67.10 67.61 5,557,087 +0.40(+0.60%)
May 08, 2017 67.78 67.82 67.08 67.21 7,126,784 -0.59(-0.87%)
May 05, 2017 68.10 68.45 67.51 67.80 5,788,814 -0.28(-0.41%)
May 04, 2017 67.42 68.57 67.33 68.08 8,702,934 +0.87(+1.29%)
May 03, 2017 67.11 67.58 66.27 67.21 13,590,500 -1.38(-2.01%)
May 02, 2017 68.29 69.16 68.16 68.59 12,984,835 +0.48(+0.70%)
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