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 (%)
May 30, 2014 60.17 60.41 59.21 59.76 15,027,930 -0.64(-1.06%)
May 29, 2014 60.35 60.82 60.20 60.40 10,728,534 +0.16(+0.27%)
May 28, 2014 60.35 60.98 60.15 60.24 11,581,220 -0.22(-0.37%)
May 27, 2014 60.40 61.04 59.69 60.46 14,940,272 +0.90(+1.51%)
May 23, 2014 60.65 59.56 59.56 59.56 18,466,110 -1.65(-2.70%)
May 22, 2014 60.07 61.59 60.01 61.21 10,862,490 +1.01(+1.68%)
May 21, 2014 59.79 60.32 59.37 60.20 12,283,442 +0.49(+0.83%)
May 20, 2014 60.37 60.68 59.40 59.71 14,312,342 -0.67(-1.11%)
May 19, 2014 59.39 60.41 59.23 60.38 13,793,624 +0.92(+1.55%)
May 16, 2014 59.09 59.48 58.29 59.46 14,307,136 +0.52(+0.87%)
May 15, 2014 59.62 59.91 58.47 58.94 17,226,318 -0.64(-1.07%)
May 14, 2014 59.16 60.06 58.58 59.58 14,558,304 +0.49(+0.83%)
May 13, 2014 59.23 59.39 58.87 59.09 11,557,007 -0.04(-0.06%)
May 12, 2014 59.04 59.40 58.26 59.12 15,262,877 +0.43(+0.74%)
May 09, 2014 57.99 58.71 57.40 58.69 12,254,590 +0.76(+1.31%)
May 08, 2014 58.04 59.07 57.54 57.93 18,693,670 -0.03(-0.05%)
May 07, 2014 58.13 58.30 56.51 57.96 19,846,616 +0.33(+0.57%)
May 06, 2014 58.68 58.81 57.56 57.63 14,679,883 -1.11(-1.89%)
May 05, 2014 56.46 58.80 56.39 58.74 18,907,130 +1.56(+2.73%)
May 02, 2014 58.35 58.50 56.40 57.18 22,799,368 -0.96(-1.66%)
May 01, 2014 57.85 58.79 57.27 58.15 21,670,360 +0.39(+0.68%)
Apr 30, 2014 56.03 57.88 55.55 57.76 27,366,940 +1.66(+2.95%)
Apr 29, 2014 54.94 56.20 54.45 56.10 21,518,416 +1.59(+2.92%)
Apr 28, 2014 55.08 56.51 53.55 54.51 30,544,396 +0.13(+0.24%)
Apr 25, 2014 54.47 55.10 54.03 54.38 30,889,360 -0.13(-0.24%)
Apr 24, 2014 55.14 55.19 52.71 54.51 30,012,178 +0.16(+0.30%)
Apr 23, 2014 55.72 55.84 54.28 54.35 48,001,996 +0.74(+1.37%)
Apr 22, 2014 53.61 53.91 52.87 53.61 36,203,168 +0.93(+1.76%)
Apr 21, 2014 51.79 52.97 51.07 52.69 24,368,916 +1.18(+2.29%)
Apr 17, 2014 51.04 51.51 51.51 51.51 23,848,298 +0.53(+1.04%)
Apr 16, 2014 51.01 51.43 50.29 50.98 23,373,830 +0.82(+1.63%)
Apr 15, 2014 49.71 50.88 48.26 50.16 29,617,530 +1.02(+2.07%)
Apr 14, 2014 49.88 50.32 48.37 49.15 24,434,300 +0.56(+1.15%)
Apr 11, 2014 47.23 50.73 46.73 48.59 48,916,860 +0.40(+0.84%)
Apr 10, 2014 52.10 52.41 47.69 48.18 58,476,880 -3.80(-7.32%)
Apr 09, 2014 51.88 52.46 51.41 51.99 28,095,682 +0.47(+0.91%)
Apr 08, 2014 52.77 52.77 50.98 51.52 34,310,956 -1.63(-3.07%)
Apr 07, 2014 52.92 54.25 52.04 53.15 21,783,444 +0.02(+0.04%)
Apr 04, 2014 55.12 55.37 52.63 53.13 26,352,166 -1.32(-2.43%)
Apr 03, 2014 55.31 55.32 53.19 54.45 21,646,544 +0.03(+0.05%)
Apr 02, 2014 55.31 55.37 53.97 54.42 21,648,084 +0.24(+0.43%)
Apr 01, 2014 53.97 54.36 53.08 54.19 26,451,084 +2.05(+3.92%)
Mar 31, 2014 50.90 52.24 50.90 52.14 25,245,470 +1.70(+3.37%)
Mar 28, 2014 51.96 52.33 49.77 50.44 39,745,444 -2.10(-4.00%)
Mar 27, 2014 53.26 53.97 51.94 52.55 24,099,040 -1.01(-1.88%)
Mar 26, 2014 54.25 55.19 53.55 53.55 21,278,972 -0.18(-0.34%)
Mar 25, 2014 53.42 54.67 52.91 53.74 26,013,886 +0.66(+1.25%)
Mar 24, 2014 53.38 53.63 50.63 53.08 39,795,544 +0.04(+0.08%)
Mar 21, 2014 55.68 56.07 52.13 53.03 50,262,416 -2.54(-4.57%)
Mar 20, 2014 56.29 56.40 55.08 55.57 16,480,004 -0.75(-1.33%)
Mar 19, 2014 57.54 57.84 55.93 56.32 15,150,979 -0.91(-1.58%)
Mar 18, 2014 55.59 57.44 55.56 57.23 14,001,580 +1.71(+3.07%)
Mar 17, 2014 55.89 56.56 55.25 55.52 19,118,300 +0.29(+0.53%)
Mar 14, 2014 56.65 56.73 54.86 55.22 25,515,260 -2.18(-3.79%)
Mar 13, 2014 59.06 59.21 57.07 57.40 14,400,513 -1.26(-2.14%)
Mar 12, 2014 58.40 59.09 57.85 58.66 13,138,396 -0.09(-0.15%)
Mar 11, 2014 59.12 59.29 58.37 58.75 14,362,563 -0.29(-0.49%)
Mar 10, 2014 58.43 59.09 57.65 59.04 11,769,222 +0.48(+0.82%)
Mar 07, 2014 59.76 59.86 57.26 58.56 27,816,960 -0.25(-0.43%)
Mar 06, 2014 61.24 61.38 57.76 58.81 29,802,422 -2.17(-3.56%)
Mar 05, 2014 61.09 61.40 60.88 60.98 8,904,932 -0.05(-0.08%)
Mar 04, 2014 60.97 61.34 60.75 61.03 11,169,216 +1.10(+1.83%)
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.