ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gilead Sciences (NQ: GILD )

64.27 +0.19 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.19 55.29 54.08 55.19 13,603,878 +0.72(+1.31%)
Jan 30, 2017 54.09 54.60 53.90 54.48 9,491,414 +0.19(+0.35%)
Jan 27, 2017 54.42 54.98 54.21 54.29 9,109,318 +0.03(+0.06%)
Jan 26, 2017 54.68 54.74 54.20 54.26 11,250,032 -0.53(-0.96%)
Jan 25, 2017 53.95 55.11 53.88 54.78 18,400,902 +1.26(+2.36%)
Jan 24, 2017 53.78 54.07 53.16 53.52 14,303,026 -0.34(-0.62%)
Jan 23, 2017 53.99 54.31 53.56 53.85 12,661,125 -0.24(-0.45%)
Jan 20, 2017 54.83 54.85 53.77 54.10 13,481,191 -0.43(-0.78%)
Jan 19, 2017 54.71 55.04 54.26 54.52 12,874,461 -0.43(-0.78%)
Jan 18, 2017 55.03 55.21 54.47 54.95 13,007,257 +0.17(+0.31%)
Jan 17, 2017 55.55 55.55 54.65 54.78 15,362,570 -0.88(-1.59%)
Jan 13, 2017 55.67 55.67 55.67 0 -0.22(-0.40%)
Jan 12, 2017 56.02 56.13 55.56 55.89 9,263,812 -0.31(-0.56%)
Jan 11, 2017 57.53 57.56 55.62 56.20 18,581,862 -0.94(-1.65%)
Jan 10, 2017 58.25 58.28 57.08 57.14 11,614,138 -0.63(-1.09%)
Jan 09, 2017 57.85 57.97 57.34 57.78 13,342,205 +0.27(+0.46%)
Jan 06, 2017 58.24 58.28 57.45 57.51 11,787,442 -0.40(-0.68%)
Jan 05, 2017 58.54 58.55 57.57 57.91 12,355,467 -0.28(-0.48%)
Jan 04, 2017 56.78 58.65 56.66 58.19 19,466,712 +1.69(+2.99%)
Jan 03, 2017 55.11 56.55 54.99 56.50 14,370,989 +1.94(+3.56%)
Dec 30, 2016 54.55 54.55 54.55 0 -0.40(-0.72%)
Dec 29, 2016 55.44 55.50 54.80 54.95 9,887,342 -0.49(-0.88%)
Dec 28, 2016 56.08 56.15 55.32 55.44 8,382,146 -0.73(-1.30%)
Dec 27, 2016 56.01 56.98 56.00 56.17 8,706,175 +0.07(+0.12%)
Dec 23, 2016 56.10 56.10 56.10 0 +0.26(+0.46%)
Dec 22, 2016 56.13 56.18 55.55 55.84 11,038,409 -0.50(-0.89%)
Dec 21, 2016 56.40 57.01 56.04 56.34 9,211,735 -0.07(-0.12%)
Dec 20, 2016 56.76 56.86 55.94 56.41 11,093,959 -0.27(-0.47%)
Dec 19, 2016 56.08 57.37 56.03 56.68 10,779,495 +0.23(+0.40%)
Dec 16, 2016 56.70 57.10 56.33 56.45 18,951,106 -1.10(-1.92%)
Dec 15, 2016 57.75 57.89 57.07 57.56 12,356,973 -0.12(-0.21%)
Dec 14, 2016 57.03 58.14 57.03 57.68 15,516,428 +0.66(+1.16%)
Dec 13, 2016 55.93 57.80 55.92 57.02 16,531,017 +1.40(+2.52%)
Dec 12, 2016 54.92 55.77 54.60 55.61 12,517,225 +0.58(+1.06%)
Dec 09, 2016 54.76 55.36 54.46 55.03 13,126,684 +0.51(+0.94%)
Dec 08, 2016 54.85 54.95 53.62 54.52 16,285,097 -0.58(-1.04%)
Dec 07, 2016 54.33 55.18 54.16 55.09 17,253,158 +0.23(+0.43%)
Dec 06, 2016 55.01 55.01 54.46 54.86 11,519,519 +0.08(+0.15%)
Dec 05, 2016 55.10 55.23 54.45 54.77 13,172,132 -0.05(-0.08%)
Dec 02, 2016 55.29 55.71 54.62 54.82 12,190,850 -0.32(-0.58%)
Dec 01, 2016 55.99 56.04 55.05 55.14 10,923,183 -0.65(-1.17%)
Nov 30, 2016 56.77 56.83 55.70 55.79 14,031,280 -0.89(-1.56%)
Nov 29, 2016 56.54 57.07 56.23 56.67 9,459,836 +0.25(+0.44%)
Nov 28, 2016 57.00 57.10 56.18 56.42 12,280,776 -0.68(-1.19%)
Nov 25, 2016 57.13 57.19 56.67 57.10 4,053,892 +0.11(+0.19%)
Nov 23, 2016 57.00 57.00 57.00 0 +0.64(+1.13%)
Nov 22, 2016 56.82 57.10 56.03 56.36 7,951,244 -0.39(-0.69%)
Nov 21, 2016 56.51 56.92 56.36 56.76 8,988,909 +0.27(+0.48%)
Nov 18, 2016 57.22 57.33 56.20 56.48 10,825,382 -0.73(-1.27%)
Nov 17, 2016 57.32 57.54 56.66 57.21 12,412,738 -0.32(-0.55%)
Nov 16, 2016 57.59 58.19 57.20 57.53 11,106,983 -0.27(-0.46%)
Nov 15, 2016 58.31 58.34 56.77 57.79 11,308,178 -0.30(-0.52%)
Nov 14, 2016 58.32 58.38 57.58 58.10 11,632,038 +0.25(+0.43%)
Nov 11, 2016 58.65 58.67 56.99 57.85 17,107,476 -1.07(-1.82%)
Nov 10, 2016 60.30 60.56 58.24 58.92 21,995,308 -0.48(-0.80%)
Nov 09, 2016 58.13 60.56 58.10 59.40 35,259,752 +3.35(+5.98%)
Nov 08, 2016 55.96 56.51 55.47 56.04 9,831,151 +0.03(+0.05%)
Nov 07, 2016 55.62 56.55 55.30 56.01 12,554,880 +1.19(+2.17%)
Nov 04, 2016 54.14 55.48 54.04 54.83 15,561,796 +0.51(+0.93%)
Nov 03, 2016 54.75 55.20 54.26 54.32 12,267,565 -0.57(-1.03%)
Nov 02, 2016 56.01 56.20 54.84 54.89 19,307,722 -1.18(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.