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 31, 2018 53.77 53.81 53.07 53.22 15,764,390 -0.23(-0.43%)
May 30, 2018 53.42 53.53 53.15 53.45 7,511,813 +0.28(+0.53%)
May 29, 2018 52.90 53.34 52.67 53.16 9,904,233 -0.04(-0.07%)
May 25, 2018 53.20 53.20 53.20 0 -0.12(-0.22%)
May 24, 2018 53.72 53.92 52.96 53.32 6,195,519 -0.51(-0.94%)
May 23, 2018 53.19 53.99 53.18 53.83 6,450,486 +0.27(+0.50%)
May 22, 2018 53.67 54.24 53.30 53.56 7,865,220 +0.16(+0.30%)
May 21, 2018 53.81 54.13 53.10 53.40 7,602,092 -0.31(-0.57%)
May 18, 2018 53.37 54.08 53.17 53.71 8,025,009 +0.33(+0.62%)
May 17, 2018 52.98 53.79 52.98 53.38 7,530,803 +0.04(+0.07%)
May 16, 2018 52.90 53.68 52.90 53.34 8,362,573 +0.44(+0.84%)
May 15, 2018 52.74 53.34 52.62 52.89 9,475,226 -0.05(-0.09%)
May 14, 2018 52.40 53.44 52.26 52.94 7,818,970 +0.70(+1.35%)
May 11, 2018 51.50 52.70 51.20 52.24 12,682,815 +0.62(+1.21%)
May 10, 2018 52.12 52.19 51.49 51.61 8,373,982 -0.25(-0.49%)
May 09, 2018 51.29 52.18 51.03 51.87 9,955,946 +0.37(+0.72%)
May 08, 2018 51.31 51.85 50.96 51.50 11,364,662 +0.27(+0.52%)
May 07, 2018 51.88 52.06 50.87 51.23 16,723,205 -0.43(-0.83%)
May 04, 2018 51.39 51.88 51.09 51.65 11,589,086 +0.18(+0.35%)
May 03, 2018 52.59 52.78 50.75 51.47 19,071,604 -1.33(-2.53%)
May 02, 2018 53.90 54.29 52.13 52.81 32,702,188 -4.48(-7.83%)
May 01, 2018 57.08 57.50 56.68 57.29 7,818,179 +0.26(+0.46%)
Apr 30, 2018 58.48 58.60 56.98 57.03 10,471,677 -1.29(-2.21%)
Apr 27, 2018 58.36 58.58 57.72 58.32 6,371,439 -0.03(-0.05%)
Apr 26, 2018 57.86 58.68 56.92 58.35 8,031,012 +0.51(+0.89%)
Apr 25, 2018 57.47 58.08 57.22 57.84 8,023,942 +0.42(+0.73%)
Apr 24, 2018 58.49 58.67 57.05 57.42 7,044,851 -1.02(-1.74%)
Apr 23, 2018 58.49 58.68 57.92 58.44 6,350,555 +0.24(+0.42%)
Apr 20, 2018 58.74 58.76 57.78 58.19 6,587,968 -0.58(-0.99%)
Apr 19, 2018 59.55 59.94 58.29 58.78 5,012,801 -0.98(-1.64%)
Apr 18, 2018 59.72 60.06 59.42 59.76 3,854,838 +0.17(+0.28%)
Apr 17, 2018 59.18 59.96 58.89 59.59 5,511,693 +0.62(+1.04%)
Apr 16, 2018 59.91 59.99 58.62 58.97 5,978,522 -0.42(-0.70%)
Apr 13, 2018 59.66 59.88 59.11 59.39 5,613,236 -0.06(-0.09%)
Apr 12, 2018 59.08 60.21 59.08 59.45 6,152,294 +0.76(+1.29%)
Apr 11, 2018 58.97 59.38 58.59 58.69 9,941,852 -0.54(-0.92%)
Apr 10, 2018 58.88 59.60 58.26 59.23 7,483,911 +0.96(+1.65%)
Apr 09, 2018 58.33 59.46 57.76 58.27 8,084,850 +0.31(+0.53%)
Apr 06, 2018 58.65 59.46 57.41 57.96 8,155,664 -1.11(-1.88%)
Apr 05, 2018 59.95 59.99 58.57 59.08 7,827,430 -0.46(-0.77%)
Apr 04, 2018 57.60 59.76 57.49 59.53 9,945,155 +1.30(+2.24%)
Apr 03, 2018 57.99 58.40 56.87 58.23 7,582,586 +0.48(+0.83%)
Apr 02, 2018 59.16 59.29 56.75 57.75 10,429,029 -1.78(-2.98%)
Mar 29, 2018 59.53 59.53 59.53 0 +0.48(+0.82%)
Mar 28, 2018 58.58 59.80 58.35 59.04 8,216,963 +0.53(+0.90%)
Mar 27, 2018 59.99 60.13 58.07 58.52 8,068,768 -1.13(-1.89%)
Mar 26, 2018 58.56 59.78 58.09 59.64 9,335,100 +2.13(+3.71%)
Mar 23, 2018 59.52 59.71 57.43 57.51 11,739,040 -2.16(-3.61%)
Mar 22, 2018 59.89 60.61 59.25 59.67 9,954,541 -0.73(-1.20%)
Mar 21, 2018 60.59 61.14 60.17 60.39 7,379,304 -0.34(-0.56%)
Mar 20, 2018 61.10 61.35 60.57 60.73 7,343,533 -0.21(-0.34%)
Mar 19, 2018 62.62 62.77 60.24 60.94 11,293,261 -2.02(-3.21%)
Mar 16, 2018 63.10 63.88 62.69 62.96 12,113,932 +0.18(+0.29%)
Mar 15, 2018 63.61 63.86 62.59 62.78 7,531,302 -0.81(-1.27%)
Mar 14, 2018 64.33 64.74 63.42 63.58 8,325,373 -0.49(-0.76%)
Mar 13, 2018 63.61 64.85 63.61 64.07 9,704,734 +0.52(+0.81%)
Mar 12, 2018 63.45 63.77 63.05 63.55 9,585,362 +0.27(+0.42%)
Mar 09, 2018 63.11 63.55 62.71 63.29 8,960,869 +0.51(+0.81%)
Mar 08, 2018 62.69 63.25 62.19 62.78 7,264,532 +0.06(+0.10%)
Mar 07, 2018 62.84 62.71 8,564,943 +0.53(+0.84%)
Mar 06, 2018 61.62 62.75 61.52 62.19 9,799,341 +1.10(+1.80%)
Mar 05, 2018 61.33 61.69 60.48 61.09 13,370,987 -0.60(-0.98%)
Mar 02, 2018 60.24 61.85 59.90 61.70 8,450,538 +0.91(+1.50%)
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.