Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 76.73 76.78 75.58 76.18 10,790,625 -0.49(-0.63%)
Feb 26, 2015 76.75 77.15 76.01 76.67 9,095,518 -0.18(-0.23%)
Feb 25, 2015 77.14 77.26 76.45 76.84 9,878,868 -0.20(-0.26%)
Feb 24, 2015 76.96 77.57 76.53 77.04 10,637,867 +0.14(+0.18%)
Feb 23, 2015 75.76 77.25 75.75 76.90 12,121,106 +1.40(+1.85%)
Feb 20, 2015 75.36 75.78 75.00 75.50 13,543,243 -0.09(-0.12%)
Feb 19, 2015 76.08 76.75 75.46 75.59 12,498,696 -0.89(-1.16%)
Feb 18, 2015 76.35 76.63 75.80 76.48 10,134,457 +0.07(+0.10%)
Feb 17, 2015 75.10 76.42 74.99 76.41 14,659,986 +1.43(+1.90%)
Feb 13, 2015 74.51 74.98 74.98 74.98 15,064,381 +0.81(+1.09%)
Feb 12, 2015 74.04 74.83 73.29 74.17 14,475,905 +0.60(+0.82%)
Feb 11, 2015 72.57 74.51 72.42 73.57 19,740,874 +1.22(+1.69%)
Feb 10, 2015 71.93 72.66 71.46 72.35 15,618,573 +1.04(+1.47%)
Feb 09, 2015 71.38 72.60 71.10 71.30 17,198,762 -0.43(-0.60%)
Feb 06, 2015 73.38 74.01 71.49 71.73 29,281,886 -1.78(-2.42%)
Feb 05, 2015 72.79 74.26 71.60 73.51 28,035,266 +1.08(+1.49%)
Feb 04, 2015 72.79 73.74 70.50 72.43 80,692,608 -6.44(-8.16%)
Feb 03, 2015 78.52 78.96 76.60 78.87 26,543,898 +0.73(+0.93%)
Feb 02, 2015 78.07 78.87 76.84 78.14 18,958,192 +1.00(+1.30%)
Jan 30, 2015 76.77 77.45 76.33 77.14 18,493,904 +0.48(+0.62%)
Jan 29, 2015 75.42 76.90 74.37 76.66 11,423,051 +1.27(+1.69%)
Jan 28, 2015 77.50 77.63 75.31 75.38 15,695,102 -1.90(-2.46%)
Jan 27, 2015 77.95 78.75 77.16 77.28 14,051,249 -1.53(-1.94%)
Jan 26, 2015 77.17 79.30 77.17 78.81 13,983,034 +1.16(+1.49%)
Jan 23, 2015 76.82 78.08 76.38 77.66 13,037,792 +0.29(+0.38%)
Jan 22, 2015 76.63 77.39 74.73 77.36 17,612,206 +1.15(+1.51%)
Jan 21, 2015 75.82 77.31 75.47 76.22 16,728,485 -0.15(-0.19%)
Jan 20, 2015 74.42 76.56 73.69 76.36 25,580,052 +2.26(+3.05%)
Jan 16, 2015 71.68 74.24 71.43 74.10 19,159,174 +2.44(+3.40%)
Jan 15, 2015 73.07 73.87 71.54 71.67 15,532,970 -1.37(-1.87%)
Jan 14, 2015 70.64 73.65 70.43 73.04 21,917,638 +1.51(+2.11%)
Jan 13, 2015 74.94 74.97 70.09 71.53 36,730,944 -2.94(-3.95%)
Jan 12, 2015 75.67 76.04 74.14 74.47 17,292,468 -0.74(-0.98%)
Jan 09, 2015 76.17 76.40 74.87 75.21 20,029,478 -0.07(-0.09%)
Jan 08, 2015 74.17 75.38 73.80 75.27 25,508,654 +2.08(+2.83%)
Jan 07, 2015 73.07 73.51 72.43 73.20 22,229,698 +1.35(+1.87%)
Jan 06, 2015 72.46 73.10 70.71 71.85 30,386,250 +0.64(+0.89%)
Jan 05, 2015 70.08 72.65 68.56 71.22 37,339,540 +1.38(+1.98%)
Jan 02, 2015 70.01 71.12 69.55 69.84 16,770,698 +0.48(+0.69%)
Dec 31, 2014 70.64 69.36 69.36 69.36 18,861,904 -0.75(-1.07%)
Dec 30, 2014 71.92 72.29 69.95 70.11 25,120,082 -1.49(-2.08%)
Dec 29, 2014 70.69 71.68 70.20 71.60 28,009,166 +2.58(+3.74%)
Dec 26, 2014 68.25 69.43 67.92 69.01 23,986,308 +1.84(+2.74%)
Dec 24, 2014 65.47 67.17 67.17 67.17 28,806,160 +1.35(+2.06%)
Dec 23, 2014 68.73 68.80 63.24 65.82 82,924,952 -2.54(-3.71%)
Dec 22, 2014 71.18 72.16 68.03 68.36 98,389,040 -11.44(-14.34%)
Dec 19, 2014 77.92 80.57 77.00 79.80 28,825,372 +2.14(+2.76%)
Dec 18, 2014 76.88 77.78 76.28 77.66 19,366,154 +2.31(+3.07%)
Dec 17, 2014 73.93 75.60 73.26 75.35 18,413,844 +1.43(+1.93%)
Dec 16, 2014 75.52 75.72 73.87 73.92 17,720,018 -1.99(-2.62%)
Dec 15, 2014 77.44 77.95 75.33 75.91 22,035,126 -0.71(-0.93%)
Dec 12, 2014 76.14 78.29 76.04 76.62 15,282,311 -0.13(-0.17%)
Dec 11, 2014 77.43 78.66 76.53 76.75 14,905,840 -0.39(-0.51%)
Dec 10, 2014 77.92 78.56 76.87 77.14 16,170,971 -0.78(-1.01%)
Dec 09, 2014 76.39 78.00 75.22 77.93 15,388,590 +0.25(+0.33%)
Dec 08, 2014 77.30 79.16 77.20 77.67 18,685,486 +0.71(+0.93%)
Dec 05, 2014 75.27 77.16 75.16 76.96 24,635,906 +2.04(+2.72%)
Dec 04, 2014 74.15 75.08 73.48 74.92 16,425,162 +0.69(+0.93%)
Dec 03, 2014 75.82 75.85 73.48 74.23 23,940,552 -0.96(-1.28%)
Dec 02, 2014 74.44 75.63 74.33 75.19 21,144,748 +1.21(+1.63%)
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.