Gilead Sciences (NQ: GILD )

73.67 +0.66 (+0.90%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.98 73.93 71.86 72.80 21,323,208 +1.62(+2.28%)
Sep 29, 2015 70.49 72.47 69.12 71.18 24,836,374 +0.89(+1.27%)
Sep 28, 2015 73.44 73.59 70.12 70.29 32,236,078 -3.96(-5.33%)
Sep 25, 2015 77.13 77.23 73.54 74.24 21,579,044 -1.76(-2.31%)
Sep 24, 2015 77.40 77.96 75.26 76.00 18,157,606 -2.21(-2.82%)
Sep 23, 2015 78.94 79.17 77.63 78.21 10,754,020 -0.76(-0.96%)
Sep 22, 2015 77.10 79.36 76.26 78.97 20,015,284 +0.57(+0.73%)
Sep 21, 2015 80.90 81.09 77.54 78.40 20,418,632 -2.00(-2.49%)
Sep 18, 2015 81.27 82.20 80.23 80.40 17,745,878 -2.35(-2.84%)
Sep 17, 2015 82.21 84.01 81.37 82.75 13,295,319 +0.43(+0.52%)
Sep 16, 2015 82.09 82.85 81.17 82.32 10,934,565 -0.01(-0.02%)
Sep 15, 2015 81.15 82.90 80.70 82.33 10,714,475 +1.26(+1.55%)
Sep 14, 2015 81.16 81.28 80.37 81.07 10,123,230 +0.11(+0.14%)
Sep 11, 2015 78.92 81.01 78.47 80.96 12,711,777 +1.76(+2.22%)
Sep 10, 2015 76.80 80.13 76.71 79.20 14,038,316 +2.53(+3.30%)
Sep 09, 2015 78.43 78.61 76.46 76.67 10,688,437 -0.80(-1.03%)
Sep 08, 2015 76.69 77.51 76.00 77.47 13,522,431 +2.10(+2.78%)
Sep 04, 2015 74.61 75.37 75.37 75.37 13,996,614 +0.11(+0.15%)
Sep 03, 2015 77.48 77.54 75.10 75.26 13,431,842 -1.74(-2.26%)
Sep 02, 2015 76.39 77.03 74.60 77.00 15,583,607 +2.05(+2.74%)
Sep 01, 2015 75.49 77.27 74.59 74.95 18,335,212 -2.64(-3.41%)
Aug 31, 2015 79.33 80.00 77.27 77.59 15,886,152 -2.00(-2.51%)
Aug 28, 2015 78.99 80.34 78.86 79.60 14,564,546 -0.16(-0.19%)
Aug 27, 2015 80.08 80.94 78.04 79.75 19,781,766 +0.76(+0.96%)
Aug 26, 2015 78.22 79.09 75.66 78.99 21,155,904 +3.25(+4.29%)
Aug 25, 2015 77.86 79.68 75.74 75.74 25,021,112 +1.41(+1.89%)
Aug 24, 2015 71.86 78.78 63.51 74.33 34,841,196 -3.45(-4.44%)
Aug 21, 2015 81.63 82.14 77.79 77.79 30,791,336 -5.21(-6.28%)
Aug 20, 2015 84.82 85.73 82.97 83.00 12,433,601 -2.82(-3.29%)
Aug 19, 2015 86.15 86.55 85.22 85.82 10,161,398 -0.63(-0.73%)
Aug 18, 2015 86.06 86.92 85.66 86.45 8,034,901 +0.47(+0.55%)
Aug 17, 2015 84.99 86.32 84.93 85.98 9,649,644 +0.61(+0.71%)
Aug 14, 2015 84.68 85.57 84.60 85.37 7,492,747 +0.30(+0.35%)
Aug 13, 2015 85.85 86.19 85.06 85.08 8,580,709 -0.78(-0.90%)
Aug 12, 2015 84.82 86.01 83.86 85.85 9,492,200 +0.47(+0.55%)
Aug 11, 2015 85.02 86.29 84.69 85.38 8,888,850 -0.72(-0.83%)
Aug 10, 2015 85.47 86.49 85.30 86.09 10,529,112 +1.58(+1.87%)
Aug 07, 2015 85.13 85.15 83.55 84.51 13,094,313 -0.64(-0.75%)
Aug 06, 2015 88.21 88.24 84.79 85.15 14,563,436 -2.48(-2.83%)
Aug 05, 2015 88.40 88.67 87.42 87.63 10,928,748 -0.16(-0.18%)
Aug 04, 2015 88.32 88.89 87.56 87.79 10,655,654 -0.54(-0.61%)
Aug 03, 2015 87.51 88.75 87.28 88.32 15,786,088 +1.29(+1.48%)
Jul 31, 2015 87.86 87.88 86.49 87.04 12,481,899 -0.03(-0.03%)
Jul 30, 2015 85.75 87.33 84.74 87.07 16,205,950 +1.62(+1.89%)
Jul 29, 2015 87.42 88.22 85.01 85.45 31,339,058 +1.95(+2.33%)
Jul 28, 2015 83.10 83.75 81.78 83.50 22,212,344 +1.87(+2.29%)
Jul 27, 2015 83.18 83.36 79.76 81.63 20,152,464 -1.69(-2.03%)
Jul 24, 2015 85.77 86.52 83.20 83.33 20,402,966 -3.57(-4.10%)
Jul 23, 2015 87.04 87.58 86.71 86.89 8,272,989 +0.16(+0.19%)
Jul 22, 2015 86.27 87.44 86.08 86.73 9,447,413 -0.25(-0.29%)
Jul 21, 2015 87.30 87.87 86.35 86.98 8,784,301 -0.31(-0.36%)
Jul 20, 2015 87.73 87.84 87.02 87.29 9,773,516 -0.04(-0.05%)
Jul 17, 2015 87.70 87.77 86.57 87.33 11,063,107 -0.44(-0.50%)
Jul 16, 2015 87.39 88.18 87.19 87.77 10,170,646 +1.08(+1.24%)
Jul 15, 2015 87.93 88.41 86.56 86.69 14,184,553 +0.02(+0.03%)
Jul 14, 2015 85.09 87.00 84.83 86.67 15,285,743 +2.08(+2.45%)
Jul 13, 2015 84.93 85.01 84.42 84.60 13,040,027 +0.60(+0.71%)
Jul 10, 2015 84.84 84.93 83.60 84.00 13,139,302 +0.28(+0.34%)
Jul 09, 2015 84.48 84.74 83.69 83.72 12,160,550 +0.31(+0.37%)
Jul 08, 2015 84.37 84.49 83.01 83.41 12,509,384 -1.62(-1.90%)
Jul 07, 2015 85.63 85.98 83.55 85.02 13,788,180 -0.39(-0.46%)
Jul 06, 2015 84.53 85.99 84.28 85.41 18,336,922 +0.46(+0.54%)
Jul 02, 2015 85.91 84.96 84.96 84.96 11,959,376 -0.72(-0.84%)
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.