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 (%)
Jun 29, 2018 56.10 56.91 55.95 56.39 7,809,061 +0.41(+0.73%)
Jun 28, 2018 55.60 56.11 54.98 55.98 10,022,084 +1.35(+2.46%)
Jun 27, 2018 55.99 56.34 54.60 54.63 7,310,181 -1.28(-2.29%)
Jun 26, 2018 56.72 57.36 55.49 55.92 8,214,444 -0.71(-1.25%)
Jun 25, 2018 56.29 57.02 56.15 56.62 7,562,599 +0.06(+0.10%)
Jun 22, 2018 57.06 57.12 56.38 56.57 7,687,475 -0.36(-0.63%)
Jun 21, 2018 56.89 57.06 56.34 56.93 8,227,049 +0.05(+0.08%)
Jun 20, 2018 56.48 56.97 56.00 56.88 7,551,055 +0.41(+0.73%)
Jun 19, 2018 54.49 56.50 54.25 56.47 10,847,383 +1.50(+2.72%)
Jun 18, 2018 55.53 55.67 54.85 54.97 8,252,460 -0.93(-1.67%)
Jun 15, 2018 56.63 55.65 55.90 14,470,654 -0.73(-1.29%)
Jun 14, 2018 56.51 57.01 56.12 56.63 6,566,070 +0.34(+0.61%)
Jun 13, 2018 56.77 56.83 56.06 56.29 6,429,899 -0.31(-0.54%)
Jun 12, 2018 56.66 56.83 56.05 56.60 8,836,824 -0.12(-0.21%)
Jun 11, 2018 56.68 56.85 56.16 56.72 6,870,943 -0.06(-0.11%)
Jun 08, 2018 56.42 57.07 56.34 56.78 7,400,202 +0.01(+0.01%)
Jun 07, 2018 56.76 56.81 56.14 56.77 9,631,384 -0.06(-0.10%)
Jun 06, 2018 56.83 56.83 15,674,045 +1.51(+2.73%)
Jun 05, 2018 55.47 55.85 54.70 55.32 9,905,325 -0.12(-0.21%)
Jun 04, 2018 53.84 55.90 53.65 55.44 14,851,467 +1.51(+2.80%)
Jun 01, 2018 53.39 54.03 53.31 53.93 6,495,288 +0.71(+1.34%)
May 31, 2018 53.77 53.81 53.07 53.22 15,764,121 -0.23(-0.43%)
May 30, 2018 53.42 53.53 53.15 53.45 7,511,685 +0.28(+0.53%)
May 29, 2018 52.90 53.34 52.67 53.16 9,904,064 -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 52.97 53.32 6,195,413 -0.51(-0.94%)
May 23, 2018 53.19 53.99 53.18 53.83 6,450,376 +0.27(+0.50%)
May 22, 2018 53.67 54.24 53.31 53.56 7,865,085 +0.16(+0.30%)
May 21, 2018 53.81 54.13 53.10 53.40 7,601,962 -0.31(-0.57%)
May 18, 2018 53.37 54.08 53.17 53.71 8,024,872 +0.33(+0.62%)
May 17, 2018 52.98 53.79 52.98 53.38 7,530,674 +0.04(+0.07%)
May 16, 2018 52.90 53.68 52.90 53.34 8,362,430 +0.44(+0.84%)
May 15, 2018 52.74 53.34 52.62 52.89 9,475,065 -0.05(-0.09%)
May 14, 2018 52.40 53.44 52.26 52.94 7,818,836 +0.70(+1.35%)
May 11, 2018 51.50 52.71 51.20 52.24 12,682,599 +0.62(+1.21%)
May 10, 2018 52.12 52.19 51.49 51.62 8,373,839 -0.25(-0.49%)
May 09, 2018 51.30 52.18 51.03 51.87 9,955,776 +0.37(+0.72%)
May 08, 2018 51.32 51.85 50.96 51.50 11,364,468 +0.27(+0.52%)
May 07, 2018 51.88 52.07 50.87 51.23 16,722,920 -0.43(-0.83%)
May 04, 2018 51.39 51.88 51.09 51.66 11,588,888 +0.18(+0.35%)
May 03, 2018 52.59 52.78 50.75 51.47 19,071,280 -1.33(-2.53%)
May 02, 2018 53.90 54.29 52.13 52.81 32,701,632 -4.48(-7.83%)
May 01, 2018 57.08 57.51 56.68 57.29 7,818,046 +0.26(+0.46%)
Apr 30, 2018 58.48 58.60 56.98 57.03 10,471,498 -1.29(-2.21%)
Apr 27, 2018 58.36 58.58 57.72 58.32 6,371,330 -0.03(-0.05%)
Apr 26, 2018 57.86 58.68 56.92 58.35 8,030,875 +0.51(+0.89%)
Apr 25, 2018 57.47 58.08 57.22 57.84 8,023,806 +0.42(+0.73%)
Apr 24, 2018 58.49 58.67 57.06 57.42 7,044,730 -1.02(-1.74%)
Apr 23, 2018 58.49 58.68 57.92 58.44 6,350,447 +0.24(+0.42%)
Apr 20, 2018 58.75 58.76 57.78 58.19 6,587,856 -0.58(-0.99%)
Apr 19, 2018 59.55 59.95 58.30 58.78 5,012,715 -0.98(-1.64%)
Apr 18, 2018 59.72 60.06 59.42 59.76 3,854,772 +0.17(+0.28%)
Apr 17, 2018 59.18 59.96 58.90 59.59 5,511,599 +0.62(+1.04%)
Apr 16, 2018 59.91 59.99 58.62 58.97 5,978,420 -0.42(-0.70%)
Apr 13, 2018 59.66 59.88 59.11 59.39 5,613,140 -0.06(-0.09%)
Apr 12, 2018 59.09 60.21 59.09 59.45 6,152,189 +0.76(+1.29%)
Apr 11, 2018 58.97 59.39 58.60 58.69 9,941,682 -0.54(-0.92%)
Apr 10, 2018 58.88 59.60 58.26 59.24 7,483,783 +0.96(+1.65%)
Apr 09, 2018 58.34 59.46 57.76 58.27 8,084,712 +0.31(+0.53%)
Apr 06, 2018 58.65 59.46 57.41 57.96 8,155,524 -1.11(-1.88%)
Apr 05, 2018 59.95 59.99 58.57 59.08 7,827,296 -0.46(-0.77%)
Apr 04, 2018 57.60 59.76 57.49 59.54 9,944,985 +1.30(+2.24%)
Apr 03, 2018 57.99 58.40 56.87 58.23 7,582,457 +0.48(+0.83%)
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.