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 30, 2014 81.77 82.10 80.47 81.21 11,058,069 -0.87(-1.06%)
May 29, 2014 82.01 82.65 81.81 82.08 7,894,425 +0.22(+0.27%)
May 28, 2014 82.02 82.87 81.75 81.86 8,521,861 -0.30(-0.37%)
May 27, 2014 82.08 82.95 81.12 82.16 10,993,567 +1.22(+1.51%)
May 23, 2014 82.43 80.94 80.94 80.94 13,588,000 -2.25(-2.70%)
May 22, 2014 81.63 83.70 81.56 83.19 7,992,995 +1.38(+1.68%)
May 21, 2014 81.26 81.98 80.68 81.81 9,038,580 +0.67(+0.83%)
May 20, 2014 82.04 82.47 80.72 81.14 10,531,515 -0.91(-1.11%)
May 19, 2014 80.71 82.10 80.50 82.05 10,149,824 +1.25(+1.55%)
May 16, 2014 80.30 80.84 79.22 80.80 10,527,684 +0.70(+0.87%)
May 15, 2014 81.02 81.42 79.46 80.10 12,675,719 -0.87(-1.07%)
May 14, 2014 80.40 81.61 79.61 80.97 10,712,502 +0.67(+0.83%)
May 13, 2014 80.49 80.71 80.01 80.30 8,504,044 -0.05(-0.06%)
May 12, 2014 80.23 80.73 79.17 80.35 11,230,951 +0.59(+0.74%)
May 09, 2014 78.81 79.79 78.00 79.76 9,017,350 +1.03(+1.31%)
May 08, 2014 78.88 80.28 78.20 78.73 13,755,447 -0.04(-0.05%)
May 07, 2014 79.00 79.23 76.80 78.77 14,603,825 +0.45(+0.57%)
May 06, 2014 79.74 79.92 78.23 78.32 10,801,964 -1.51(-1.89%)
May 05, 2014 76.73 79.91 76.63 79.83 13,912,518 +2.12(+2.73%)
May 02, 2014 79.30 79.50 76.65 77.71 16,776,561 -1.31(-1.66%)
May 01, 2014 78.62 79.89 77.83 79.02 15,945,798 +0.53(+0.68%)
Apr 30, 2014 76.15 78.67 75.49 78.49 20,137,538 +2.25(+2.95%)
Apr 29, 2014 74.67 76.38 74.00 76.24 15,833,993 +2.16(+2.92%)
Apr 28, 2014 74.85 76.80 72.77 74.08 22,475,619 +0.18(+0.24%)
Apr 25, 2014 74.02 74.88 73.43 73.90 22,729,455 -0.18(-0.24%)
Apr 24, 2014 74.93 75.00 71.63 74.08 22,083,996 +0.22(+0.30%)
Apr 23, 2014 75.73 75.88 73.76 73.86 35,321,523 +1.00(+1.37%)
Apr 22, 2014 72.86 73.26 71.86 72.86 26,639,541 +1.26(+1.76%)
Apr 21, 2014 70.38 71.99 69.40 71.60 17,931,489 +1.60(+2.29%)
Apr 17, 2014 69.37 70.00 70.00 70.00 17,548,400 +0.72(+1.04%)
Apr 16, 2014 69.32 69.89 68.34 69.28 17,199,270 +1.11(+1.63%)
Apr 15, 2014 67.55 69.14 65.59 68.17 21,793,599 +1.38(+2.07%)
Apr 14, 2014 67.79 68.39 65.74 66.79 17,979,601 +0.76(+1.15%)
Apr 11, 2014 64.19 68.94 63.50 66.03 35,994,711 +0.55(+0.84%)
Apr 10, 2014 70.80 71.23 64.81 65.48 43,029,306 -5.17(-7.32%)
Apr 09, 2014 70.50 71.29 69.86 70.65 20,673,771 +0.64(+0.91%)
Apr 08, 2014 71.71 71.71 69.28 70.01 25,247,183 -2.22(-3.07%)
Apr 07, 2014 71.92 73.73 70.72 72.23 16,029,009 +0.03(+0.04%)
Apr 04, 2014 74.91 75.25 71.52 72.20 19,390,831 -1.80(-2.43%)
Apr 03, 2014 75.16 75.18 72.29 74.00 15,928,273 +0.04(+0.05%)
Apr 02, 2014 75.16 75.25 73.34 73.96 15,929,407 +0.32(+0.43%)
Apr 01, 2014 73.34 73.88 72.14 73.64 19,463,619 +2.78(+3.92%)
Mar 31, 2014 69.17 71.00 69.17 70.86 18,576,488 +2.31(+3.37%)
Mar 28, 2014 70.62 71.11 67.63 68.55 29,246,068 -2.86(-4.01%)
Mar 27, 2014 72.38 73.34 70.59 71.41 17,732,905 -1.37(-1.88%)
Mar 26, 2014 73.72 75.01 72.77 72.78 15,657,801 -0.25(-0.34%)
Mar 25, 2014 72.60 74.30 71.90 73.03 19,141,914 +0.90(+1.25%)
Mar 24, 2014 72.54 72.89 68.81 72.13 29,282,931 +0.06(+0.08%)
Mar 21, 2014 75.67 76.20 70.85 72.07 36,984,819 -3.46(-4.57%)
Mar 20, 2014 76.50 76.65 74.86 75.53 12,126,555 -1.01(-1.33%)
Mar 19, 2014 78.20 78.60 76.01 76.54 11,148,613 -1.23(-1.58%)
Mar 18, 2014 75.54 78.06 75.51 77.77 10,302,845 +2.32(+3.07%)
Mar 17, 2014 75.96 76.86 75.08 75.45 14,067,905 +0.40(+0.53%)
Mar 14, 2014 76.99 77.10 74.55 75.05 18,775,008 -2.96(-3.79%)
Mar 13, 2014 80.26 80.47 77.56 78.01 10,596,394 -1.71(-2.15%)
Mar 12, 2014 79.36 80.30 78.62 79.72 9,667,685 -0.12(-0.15%)
Mar 11, 2014 80.35 80.57 79.32 79.84 10,568,469 -0.39(-0.49%)
Mar 10, 2014 79.40 80.30 78.35 80.23 8,660,199 +0.65(+0.82%)
Mar 07, 2014 81.21 81.35 77.81 79.58 20,468,678 -0.34(-0.43%)
Mar 06, 2014 83.22 83.42 78.50 79.92 21,929,650 -2.95(-3.56%)
Mar 05, 2014 83.02 83.44 82.73 82.87 6,552,556 -0.07(-0.08%)
Mar 04, 2014 82.86 83.36 82.56 82.94 8,218,694 +1.49(+1.83%)
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.