Gilead Sciences (NQ: GILD )

66.87 USD -0.48 (-0.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 113.15 113.37 111.85 112.27 11,343,475 -0.58(-0.51%)
May 28, 2015 112.01 113.43 111.82 112.85 8,252,036 +0.39(+0.35%)
May 27, 2015 110.34 112.60 109.98 112.46 11,721,540 +2.69(+2.45%)
May 26, 2015 111.49 111.53 109.54 109.77 16,006,579 -1.94(-1.74%)
May 22, 2015 110.70 111.71 111.71 111.71 12,079,000 +0.49(+0.44%)
May 21, 2015 109.90 111.47 109.81 111.22 8,373,033 +1.05(+0.95%)
May 20, 2015 110.09 110.91 108.15 110.17 10,335,001 -0.39(-0.35%)
May 19, 2015 111.12 111.55 110.05 110.56 8,673,977 -0.44(-0.40%)
May 18, 2015 109.59 111.33 109.36 111.00 13,715,287 +1.70(+1.56%)
May 15, 2015 109.05 110.24 108.29 109.30 13,419,602 +0.56(+0.51%)
May 14, 2015 107.27 108.85 106.66 108.74 12,760,691 +2.35(+2.21%)
May 13, 2015 105.97 107.43 105.95 106.39 10,813,720 +0.83(+0.79%)
May 12, 2015 104.21 106.15 103.52 105.56 9,552,292 +0.83(+0.79%)
May 11, 2015 104.19 105.36 104.05 104.73 9,956,009 +0.88(+0.85%)
May 08, 2015 103.00 103.96 102.88 103.85 9,651,735 +2.06(+2.02%)
May 07, 2015 102.17 102.35 99.66 101.79 13,876,843 -0.48(-0.47%)
May 06, 2015 103.45 103.83 101.52 102.27 10,062,844 -0.72(-0.70%)
May 05, 2015 105.30 105.73 102.73 102.99 15,045,710 -2.67(-2.53%)
May 04, 2015 105.65 107.50 105.22 105.66 13,210,234 +0.65(+0.62%)
May 01, 2015 103.20 106.34 102.50 105.01 22,306,478 +4.50(+4.48%)
Apr 30, 2015 102.15 102.70 99.80 100.51 13,986,883 -1.81(-1.77%)
Apr 29, 2015 103.12 103.90 101.62 102.32 8,930,995 -1.40(-1.35%)
Apr 28, 2015 103.11 103.83 101.14 103.72 9,792,938 +0.78(+0.76%)
Apr 27, 2015 104.18 104.53 102.01 102.94 10,829,228 -0.75(-0.73%)
Apr 24, 2015 104.64 105.68 103.60 103.69 9,734,440 -1.51(-1.44%)
Apr 23, 2015 104.64 105.75 104.01 105.21 8,071,744 +1.03(+0.98%)
Apr 22, 2015 105.24 105.42 103.83 104.18 8,266,241 -1.02(-0.97%)
Apr 21, 2015 101.42 105.71 100.89 105.20 19,719,453 +4.54(+4.52%)
Apr 20, 2015 102.28 102.28 100.41 100.65 8,750,489 -0.72(-0.72%)
Apr 17, 2015 102.35 102.81 100.61 101.38 9,896,452 -1.96(-1.90%)
Apr 16, 2015 103.95 104.72 103.11 103.34 6,669,594 -0.69(-0.66%)
Apr 15, 2015 102.39 104.36 102.33 104.03 12,898,608 +1.82(+1.78%)
Apr 14, 2015 102.34 102.66 101.47 102.21 7,223,800 -0.07(-0.07%)
Apr 13, 2015 102.01 103.82 102.00 102.28 10,648,282 +0.51(+0.50%)
Apr 10, 2015 101.75 102.45 101.06 101.77 9,257,629 +0.61(+0.60%)
Apr 09, 2015 100.17 101.18 99.92 101.16 9,177,713 +1.29(+1.29%)
Apr 08, 2015 98.70 100.90 98.56 99.87 10,965,687 +1.18(+1.20%)
Apr 07, 2015 98.28 99.74 98.01 98.69 8,263,807 +0.90(+0.92%)
Apr 06, 2015 97.92 98.74 97.22 97.79 9,697,237 -0.64(-0.65%)
Apr 02, 2015 97.99 98.43 98.43 98.43 10,727,300 +0.71(+0.73%)
Apr 01, 2015 98.16 98.16 95.38 97.72 15,133,412 -0.41(-0.42%)
Mar 31, 2015 100.01 100.20 98.07 98.13 13,555,838 -2.56(-2.54%)
Mar 30, 2015 101.12 101.66 99.57 100.69 9,967,461 -0.31(-0.31%)
Mar 27, 2015 101.00 102.10 100.93 101.00 8,815,858 -0.07(-0.07%)
Mar 26, 2015 99.13 101.82 98.60 101.07 10,927,681 +1.21(+1.22%)
Mar 25, 2015 101.99 103.11 99.78 99.86 15,627,120 -1.55(-1.53%)
Mar 24, 2015 100.49 102.85 100.07 101.41 11,784,647 +1.15(+1.15%)
Mar 23, 2015 99.78 101.19 99.25 100.26 17,980,705 -2.03(-1.98%)
Mar 20, 2015 102.01 102.71 101.70 102.29 17,162,213 +0.85(+0.84%)
Mar 19, 2015 100.29 101.73 100.04 101.44 9,230,713 +1.16(+1.16%)
Mar 18, 2015 100.28 100.59 98.54 100.28 12,990,315 -0.16(-0.16%)
Mar 17, 2015 100.80 101.75 99.61 100.44 9,905,156 -0.86(-0.85%)
Mar 16, 2015 100.00 101.60 99.77 101.30 10,523,408 +1.69(+1.70%)
Mar 13, 2015 99.59 100.98 98.88 99.61 7,810,201 -0.32(-0.32%)
Mar 12, 2015 99.63 100.55 98.88 99.93 8,356,128 +0.96(+0.97%)
Mar 11, 2015 99.13 100.14 98.76 98.97 9,005,578 +0.14(+0.14%)
Mar 10, 2015 99.87 100.55 98.70 98.83 12,727,249 -2.54(-2.51%)
Mar 09, 2015 101.54 101.98 100.19 101.37 9,335,477 -0.44(-0.43%)
Mar 06, 2015 103.00 103.75 101.71 101.81 8,658,882 -1.61(-1.55%)
Mar 05, 2015 103.43 104.45 102.72 103.42 8,649,893 +0.36(+0.34%)
Mar 04, 2015 102.09 104.08 102.79 103.06 8,857,378 +0.27(+0.26%)
Mar 03, 2015 103.84 103.90 102.15 102.79 8,320,184 -1.04(-1.00%)
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.