Gilead Sciences (NQ: GILD )

66.61 USD -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.47 64.92 64.18 64.89 9,190,064 +0.40(+0.62%)
May 30, 2017 64.47 64.77 64.30 64.49 6,979,479 -0.01(-0.02%)
May 26, 2017 64.37 64.75 64.31 64.50 4,021,883 -0.06(-0.09%)
May 25, 2017 64.50 64.83 64.22 64.56 5,659,024 +0.25(+0.39%)
May 24, 2017 64.73 64.79 64.23 64.31 5,992,781 -0.38(-0.59%)
May 23, 2017 64.36 64.80 64.30 64.69 5,094,633 +0.33(+0.51%)
May 22, 2017 64.24 64.64 64.12 64.36 7,161,937 +0.13(+0.20%)
May 19, 2017 64.38 64.80 64.07 64.23 8,429,358 -0.20(-0.31%)
May 18, 2017 64.45 64.67 63.88 64.43 7,925,979 -0.08(-0.12%)
May 17, 2017 65.37 65.62 64.46 64.51 8,975,823 -1.21(-1.84%)
May 16, 2017 65.74 66.03 65.48 65.72 5,960,474 -0.23(-0.35%)
May 15, 2017 66.08 66.17 65.73 65.95 6,202,813 -0.11(-0.17%)
May 12, 2017 66.87 66.90 65.74 66.06 8,091,201 -0.65(-0.97%)
May 11, 2017 66.77 66.84 66.06 66.71 8,055,093 -0.21(-0.31%)
May 10, 2017 67.69 67.80 66.71 66.92 7,190,350 -0.69(-1.02%)
May 09, 2017 67.22 67.75 67.10 67.61 5,557,087 +0.40(+0.60%)
May 08, 2017 67.78 67.82 67.08 67.21 7,126,784 -0.59(-0.87%)
May 05, 2017 68.10 68.45 67.51 67.80 5,788,814 -0.28(-0.41%)
May 04, 2017 67.42 68.57 67.33 68.08 8,702,934 +0.87(+1.29%)
May 03, 2017 67.11 67.58 66.27 67.21 13,590,500 -1.38(-2.01%)
May 02, 2017 68.29 69.16 68.16 68.59 12,984,835 +0.48(+0.70%)
May 01, 2017 68.54 68.81 68.05 68.11 5,372,360 -0.44(-0.64%)
Apr 28, 2017 68.83 68.96 68.24 68.55 6,257,542 -0.03(-0.04%)
Apr 27, 2017 68.17 68.76 68.05 68.58 6,731,408 +0.36(+0.53%)
Apr 26, 2017 67.41 68.60 67.27 68.22 15,156,031 +1.10(+1.64%)
Apr 25, 2017 66.60 67.53 66.56 67.12 9,006,802 +0.87(+1.31%)
Apr 24, 2017 66.49 66.49 65.71 66.25 9,117,141 +0.32(+0.49%)
Apr 21, 2017 66.54 66.68 65.75 65.93 7,241,809 -0.57(-0.86%)
Apr 20, 2017 66.36 66.67 66.16 66.50 6,380,448 +0.22(+0.33%)
Apr 19, 2017 66.19 66.40 65.89 66.28 5,343,032 +0.22(+0.33%)
Apr 18, 2017 66.59 66.87 65.70 66.06 7,358,074 -0.64(-0.96%)
Apr 17, 2017 66.81 67.15 66.60 66.70 5,683,819 +0.19(+0.29%)
Apr 13, 2017 66.18 66.82 66.09 66.51 6,098,366 +0.29(+0.44%)
Apr 12, 2017 66.33 66.37 65.79 66.22 7,818,618 +0.20(+0.30%)
Apr 11, 2017 66.43 66.49 65.82 66.02 7,328,245 -0.40(-0.60%)
Apr 10, 2017 66.56 67.24 66.39 66.42 6,548,990 -0.16(-0.24%)
Apr 07, 2017 66.42 66.84 66.27 66.58 7,618,920 +0.10(+0.15%)
Apr 06, 2017 66.43 66.80 66.23 66.48 8,716,029 +0.01(+0.02%)
Apr 05, 2017 66.98 67.12 66.40 66.47 7,113,382 -0.51(-0.76%)
Apr 04, 2017 67.04 67.14 66.65 66.98 5,895,008 -0.12(-0.18%)
Apr 03, 2017 67.85 68.02 66.75 67.10 8,446,494 -0.82(-1.21%)
Mar 31, 2017 67.37 68.33 67.37 67.92 8,876,466 +0.39(+0.58%)
Mar 30, 2017 67.36 67.78 67.10 67.53 5,198,614 +0.27(+0.40%)
Mar 29, 2017 67.10 67.57 66.91 67.26 7,224,725 +0.16(+0.24%)
Mar 28, 2017 67.45 67.48 66.80 67.10 8,508,961 -0.40(-0.59%)
Mar 27, 2017 67.11 67.82 66.97 67.50 5,454,989 -0.01(-0.01%)
Mar 24, 2017 67.57 67.87 67.20 67.51 6,037,791 +0.02(+0.03%)
Mar 23, 2017 67.61 67.92 67.28 67.49 6,174,698 -0.34(-0.50%)
Mar 22, 2017 67.79 68.05 67.50 67.83 5,400,707 +0.09(+0.13%)
Mar 21, 2017 68.80 69.07 67.43 67.74 8,689,481 -0.97(-1.41%)
Mar 20, 2017 68.94 69.21 68.64 68.71 6,286,386 -0.35(-0.51%)
Mar 17, 2017 68.76 69.86 68.25 69.06 18,240,956 +0.52(+0.76%)
Mar 16, 2017 68.74 68.78 68.21 68.54 6,854,971 +0.07(+0.10%)
Mar 15, 2017 67.97 68.78 67.61 68.47 8,312,432 +0.70(+1.03%)
Mar 14, 2017 67.41 68.10 67.40 67.77 6,109,391 -0.33(-0.48%)
Mar 13, 2017 68.32 68.35 67.53 68.10 8,492,396 -0.09(-0.13%)
Mar 10, 2017 68.57 68.61 67.45 68.19 14,480,510 -0.20(-0.29%)
Mar 09, 2017 69.21 69.25 67.81 68.39 13,596,476 -1.31(-1.88%)
Mar 08, 2017 69.02 70.00 68.90 69.70 7,379,163 +0.68(+0.99%)
Mar 07, 2017 69.59 69.96 68.78 69.02 9,042,905 -1.10(-1.57%)
Mar 06, 2017 70.56 70.60 69.70 70.12 7,335,440 -0.62(-0.88%)
Mar 03, 2017 70.67 70.81 70.22 70.74 6,626,058 +0.21(+0.30%)
Mar 02, 2017 70.00 70.89 70.00 70.53 8,661,959 +0.34(+0.48%)
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.