Gilead Sciences (NQ: GILD )

73.50 +0.48 (+0.66%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.23 80.30 78.36 78.56 13,265,735 -1.51(-1.89%)
Nov 27, 2015 80.17 80.54 79.79 80.07 3,708,123 +0.16(+0.20%)
Nov 25, 2015 79.01 79.91 79.91 79.91 7,715,857 +0.90(+1.14%)
Nov 24, 2015 78.40 79.18 78.22 79.01 8,830,612 +0.16(+0.20%)
Nov 23, 2015 79.11 79.81 78.54 78.85 7,393,425 -0.13(-0.17%)
Nov 20, 2015 79.58 80.05 78.90 78.99 9,594,381 +0.02(+0.03%)
Nov 19, 2015 80.07 80.07 78.74 78.97 9,465,901 -1.20(-1.50%)
Nov 18, 2015 77.47 80.23 77.44 80.17 11,121,132 +2.67(+3.44%)
Nov 17, 2015 77.44 77.76 76.73 77.50 9,334,116 +0.53(+0.69%)
Nov 16, 2015 76.29 77.11 75.36 76.96 9,873,291 +0.92(+1.21%)
Nov 13, 2015 77.17 77.24 75.71 76.04 14,632,378 -1.23(-1.59%)
Nov 12, 2015 79.28 79.40 77.22 77.28 10,798,155 -2.19(-2.76%)
Nov 11, 2015 80.75 80.98 79.36 79.47 8,164,823 -1.23(-1.53%)
Nov 10, 2015 80.14 81.08 80.07 80.70 11,559,722 +0.55(+0.68%)
Nov 09, 2015 80.07 80.46 79.39 80.15 10,978,854 -0.17(-0.21%)
Nov 06, 2015 79.33 80.32 78.85 80.32 11,553,713 +0.38(+0.47%)
Nov 05, 2015 80.32 80.36 78.62 79.94 13,731,680 -0.85(-1.06%)
Nov 04, 2015 81.26 81.35 79.55 80.80 10,892,333 -0.09(-0.11%)
Nov 03, 2015 81.11 81.21 80.31 80.89 10,055,132 -0.37(-0.46%)
Nov 02, 2015 80.63 81.52 80.31 81.26 11,272,854 +1.09(+1.36%)
Oct 30, 2015 81.20 81.45 80.13 80.17 11,525,611 -0.80(-0.99%)
Oct 29, 2015 80.20 82.12 79.84 80.97 14,541,392 +0.80(+1.00%)
Oct 28, 2015 80.81 80.97 78.54 80.17 24,000,218 -2.10(-2.55%)
Oct 27, 2015 81.10 82.38 80.58 82.27 21,263,794 +1.73(+2.14%)
Oct 26, 2015 80.55 81.82 79.66 80.54 14,706,619 +0.47(+0.59%)
Oct 23, 2015 80.41 81.29 78.22 80.06 20,233,824 +0.29(+0.36%)
Oct 22, 2015 75.62 81.12 74.44 79.77 33,369,856 +4.35(+5.77%)
Oct 21, 2015 76.21 76.30 73.67 75.42 13,290,326 +0.05(+0.07%)
Oct 20, 2015 76.68 77.07 74.98 75.37 13,709,604 -1.45(-1.88%)
Oct 19, 2015 76.10 76.99 75.50 76.82 10,297,686 +0.58(+0.76%)
Oct 16, 2015 75.59 76.64 75.26 76.24 13,455,376 +0.88(+1.17%)
Oct 15, 2015 72.72 75.39 72.36 75.36 12,760,263 +2.41(+3.30%)
Oct 14, 2015 72.93 74.09 72.74 72.95 12,912,685 +0.15(+0.20%)
Oct 13, 2015 73.33 74.01 72.66 72.80 12,692,418 -0.98(-1.33%)
Oct 12, 2015 74.94 75.04 73.68 73.78 11,949,447 -0.85(-1.13%)
Oct 09, 2015 75.08 75.47 73.73 74.62 11,629,644 -0.12(-0.16%)
Oct 08, 2015 74.16 75.00 72.71 74.74 15,959,029 +0.40(+0.54%)
Oct 07, 2015 72.65 74.73 72.29 74.34 16,801,726 +2.02(+2.80%)
Oct 06, 2015 73.26 73.32 70.47 72.32 20,179,744 -1.28(-1.73%)
Oct 05, 2015 74.13 75.10 72.40 73.59 19,602,968 +0.73(+1.00%)
Oct 02, 2015 70.83 72.89 69.97 72.86 25,820,908 +0.01(+0.01%)
Oct 01, 2015 73.06 73.24 71.43 72.86 18,077,704 +0.06(+0.08%)
Sep 30, 2015 72.98 73.93 71.86 72.80 21,323,574 +1.62(+2.28%)
Sep 29, 2015 70.49 72.46 69.12 71.17 24,836,798 +0.89(+1.27%)
Sep 28, 2015 73.44 73.59 70.12 70.28 32,236,630 -3.96(-5.33%)
Sep 25, 2015 77.13 77.23 73.54 74.24 21,579,414 -1.76(-2.31%)
Sep 24, 2015 77.39 77.96 75.26 76.00 18,157,916 -2.21(-2.82%)
Sep 23, 2015 78.94 79.17 77.62 78.21 10,754,205 -0.76(-0.96%)
Sep 22, 2015 77.10 79.36 76.26 78.97 20,015,628 +0.57(+0.73%)
Sep 21, 2015 80.90 81.09 77.54 78.40 20,418,982 -2.00(-2.49%)
Sep 18, 2015 81.27 82.20 80.23 80.40 17,746,182 -2.35(-2.84%)
Sep 17, 2015 82.21 84.01 81.37 82.75 13,295,547 +0.43(+0.52%)
Sep 16, 2015 82.09 82.85 81.17 82.32 10,934,752 -0.01(-0.02%)
Sep 15, 2015 81.15 82.90 80.70 82.33 10,714,659 +1.26(+1.55%)
Sep 14, 2015 81.16 81.28 80.37 81.07 10,123,403 +0.11(+0.14%)
Sep 11, 2015 78.91 81.00 78.46 80.96 12,711,995 +1.76(+2.22%)
Sep 10, 2015 76.80 80.13 76.71 79.20 14,038,557 +2.53(+3.30%)
Sep 09, 2015 78.43 78.61 76.46 76.67 10,688,620 -0.80(-1.03%)
Sep 08, 2015 76.68 77.50 76.00 77.47 13,522,663 +2.10(+2.78%)
Sep 04, 2015 74.61 75.37 75.37 75.37 13,996,854 +0.11(+0.15%)
Sep 03, 2015 77.48 77.53 75.10 75.26 13,432,073 -1.74(-2.26%)
Sep 02, 2015 76.39 77.02 74.60 77.00 15,583,875 +2.05(+2.74%)
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.