FinancialContent is the trusted provider of stock market information to the media industry.
Gilead Sciences (NQ: GILD)
82.62 USD  -0.02 (-0.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 21, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2017 82.73 83.41 82.23 82.62 6,194,703 -0.02(-0.02%)
Sep 20, 2017 82.36 82.90 81.84 82.64 6,354,614 +0.35(+0.43%)
Sep 19, 2017 83.39 83.39 82.13 82.29 6,310,477 -0.68(-0.82%)
Sep 18, 2017 82.53 83.50 81.54 82.97 7,886,344 +0.61(+0.74%)
Sep 15, 2017 82.79 83.50 82.31 82.36 12,401,948 +0.07(+0.09%)
Sep 14, 2017 83.14 83.14 81.57 82.29 9,600,638 -1.39(-1.66%)
Sep 13, 2017 84.50 84.51 83.37 83.68 7,594,199 -0.83(-0.98%)
Sep 12, 2017 84.15 84.75 83.80 84.51 8,892,817 -0.01(-0.01%)
Sep 11, 2017 85.68 86.00 84.15 84.52 10,124,927 -0.58(-0.68%)
Sep 08, 2017 85.29 86.27 84.90 85.10 11,611,092 -0.37(-0.43%)
Sep 07, 2017 83.12 85.62 82.90 85.47 13,146,093 +2.52(+3.04%)
Sep 06, 2017 82.85 83.43 82.51 82.95 10,693,930 +0.39(+0.47%)
Sep 05, 2017 83.24 83.62 81.35 82.56 13,491,887 -1.19(-1.42%)
Sep 01, 2017 83.36 84.10 82.25 83.75 14,311,629 +0.04(+0.05%)
Aug 31, 2017 81.50 84.13 81.47 83.71 30,893,487 +2.48(+3.05%)
Aug 30, 2017 75.82 81.44 75.74 81.23 35,896,242 +5.49(+7.25%)
Aug 29, 2017 74.29 75.80 74.22 75.74 10,687,165 +1.05(+1.41%)
Aug 28, 2017 74.90 75.93 74.20 74.69 18,797,382 +0.90(+1.22%)
Aug 25, 2017 74.43 73.69 73.79 3,729,031 -0.23(-0.31%)
Aug 24, 2017 73.81 74.29 73.65 74.02 4,929,181 +0.28(+0.38%)
Aug 23, 2017 73.27 74.20 73.06 73.74 6,499,314 +0.40(+0.55%)
Aug 22, 2017 72.66 73.76 72.65 73.34 4,728,760 +0.74(+1.02%)
Aug 21, 2017 72.08 72.96 72.08 72.60 5,531,782 +0.49(+0.68%)
Aug 18, 2017 72.32 72.63 71.83 72.11 6,052,601 -0.23(-0.32%)
Aug 17, 2017 73.09 73.41 72.28 72.34 9,065,427 -1.01(-1.38%)
Aug 16, 2017 73.19 73.77 73.12 73.35 5,237,233 +0.23(+0.31%)
Aug 15, 2017 73.00 73.38 72.73 73.12 5,211,987 +0.31(+0.43%)
Aug 14, 2017 72.87 73.11 72.56 72.81 4,952,756 +0.41(+0.57%)
Aug 11, 2017 72.52 72.68 71.82 72.40 7,029,745 -0.30(-0.41%)
Aug 10, 2017 73.52 73.78 72.53 72.70 8,812,369 -1.20(-1.62%)
Aug 09, 2017 72.83 74.68 72.83 73.90 12,054,582 +0.63(+0.86%)
Aug 08, 2017 73.42 73.42 72.81 73.27 7,903,338 -0.17(-0.23%)
Aug 07, 2017 72.80 73.50 72.28 73.44 7,556,523 +0.28(+0.38%)
Aug 04, 2017 73.73 73.73 72.58 73.16 14,960,878 -1.21(-1.63%)
Aug 03, 2017 75.77 75.99 74.30 74.37 11,160,559 -1.47(-1.94%)
Aug 02, 2017 75.54 75.90 75.17 75.84 7,086,183 +0.14(+0.18%)
Aug 01, 2017 76.35 76.36 75.52 75.70 7,294,567 -0.39(-0.51%)
Jul 31, 2017 76.00 76.49 75.98 76.09 7,994,072 +0.15(+0.20%)
Jul 28, 2017 75.01 76.03 74.75 75.94 8,954,646 +0.98(+1.31%)
Jul 27, 2017 75.43 75.99 74.45 74.96 13,870,379 +0.77(+1.04%)
Jul 26, 2017 74.10 74.27 73.62 74.19 10,688,637 +0.45(+0.61%)
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 8,942,887 +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 70.44 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%)
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