Gilead Sciences (NQ: GILD )

73.39 +0.38 (+0.53%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 83.26 83.42 82.30 82.61 15,416,063 -0.43(-0.51%)
May 28, 2015 82.42 83.46 82.28 83.04 11,214,721 +0.29(+0.35%)
May 27, 2015 81.19 82.85 80.93 82.75 15,929,863 +1.98(+2.45%)
May 26, 2015 82.04 82.07 80.60 80.77 21,753,336 -1.43(-1.74%)
May 22, 2015 81.46 82.20 82.20 82.20 16,415,660 +0.36(+0.44%)
May 21, 2015 80.87 82.02 80.80 81.84 11,379,159 +0.77(+0.95%)
May 20, 2015 81.01 81.61 79.58 81.07 14,045,522 -0.29(-0.35%)
May 19, 2015 81.76 82.08 80.98 81.35 11,788,149 -0.32(-0.40%)
May 18, 2015 80.64 81.92 80.47 81.68 18,639,414 +1.25(+1.56%)
May 15, 2015 80.24 81.12 79.68 80.43 18,237,570 +0.41(+0.51%)
May 14, 2015 78.93 80.09 78.48 80.01 17,342,094 +1.73(+2.21%)
May 13, 2015 77.97 79.05 77.96 78.28 14,696,113 +0.61(+0.79%)
May 12, 2015 76.68 78.11 76.17 77.67 12,981,801 +0.61(+0.79%)
May 11, 2015 76.67 77.53 76.56 77.06 13,530,462 +0.65(+0.85%)
May 08, 2015 75.79 76.50 75.70 76.42 13,116,947 +1.52(+2.02%)
May 07, 2015 75.18 75.31 73.33 74.90 18,858,972 -0.35(-0.47%)
May 06, 2015 76.12 76.40 74.70 75.25 13,675,654 -0.53(-0.70%)
May 05, 2015 77.48 77.80 75.59 75.78 20,447,492 -1.96(-2.53%)
May 04, 2015 77.74 79.10 77.42 77.75 17,953,034 +0.48(+0.62%)
May 01, 2015 75.94 78.25 75.42 77.27 30,315,056 +3.31(+4.48%)
Apr 30, 2015 75.16 75.57 73.44 73.96 19,008,520 -1.33(-1.77%)
Apr 29, 2015 75.88 76.45 74.77 75.29 12,137,443 -1.03(-1.35%)
Apr 28, 2015 75.87 76.40 74.42 76.32 13,308,845 +0.57(+0.76%)
Apr 27, 2015 76.66 76.92 75.06 75.75 14,717,189 -0.56(-0.73%)
Apr 24, 2015 77.00 77.76 76.23 76.30 13,229,345 -1.11(-1.44%)
Apr 23, 2015 77.00 77.81 76.53 77.41 10,969,700 +0.75(+0.98%)
Apr 22, 2015 77.44 77.57 76.40 76.66 11,234,026 -0.75(-0.97%)
Apr 21, 2015 74.63 77.78 74.24 77.41 26,799,222 +3.34(+4.52%)
Apr 20, 2015 75.26 75.26 73.88 74.06 11,892,131 -0.53(-0.72%)
Apr 17, 2015 75.31 75.65 74.03 74.60 13,449,523 -1.44(-1.90%)
Apr 16, 2015 76.49 77.06 75.87 76.04 9,064,143 -0.51(-0.66%)
Apr 15, 2015 75.34 76.79 75.30 76.55 17,529,528 +1.34(+1.78%)
Apr 14, 2015 75.30 75.54 74.66 75.21 9,817,323 -0.05(-0.07%)
Apr 13, 2015 75.06 76.39 75.05 75.26 14,471,279 +0.38(+0.50%)
Apr 10, 2015 74.87 75.38 74.36 74.88 12,581,347 +0.45(+0.60%)
Apr 09, 2015 73.71 74.45 73.52 74.44 12,472,739 +0.95(+1.29%)
Apr 08, 2015 72.63 74.24 72.52 73.49 14,902,640 +0.87(+1.20%)
Apr 07, 2015 72.32 73.39 72.12 72.62 11,230,718 +0.66(+0.92%)
Apr 06, 2015 72.05 72.66 71.54 71.96 13,178,785 -0.47(-0.65%)
Apr 02, 2015 72.10 72.43 72.43 72.43 14,578,666 +0.52(+0.73%)
Apr 01, 2015 72.23 72.23 70.18 71.90 20,566,682 -0.30(-0.42%)
Mar 31, 2015 73.59 73.73 72.16 72.21 18,422,720 -1.88(-2.54%)
Mar 30, 2015 74.41 74.80 73.27 74.09 13,546,026 -0.23(-0.31%)
Mar 27, 2015 74.32 75.13 74.27 74.32 11,980,969 -0.06(-0.07%)
Mar 26, 2015 72.94 74.92 72.55 74.37 14,850,989 +0.89(+1.22%)
Mar 25, 2015 75.05 75.87 73.42 73.48 21,237,642 -1.14(-1.53%)
Mar 24, 2015 73.94 75.68 73.63 74.62 16,015,627 +0.85(+1.15%)
Mar 23, 2015 73.42 74.46 73.03 73.77 24,436,222 -1.49(-1.98%)
Mar 20, 2015 75.06 75.58 74.83 75.27 23,323,870 +0.63(+0.84%)
Mar 19, 2015 73.80 74.86 73.61 74.64 12,544,767 +0.85(+1.16%)
Mar 18, 2015 73.79 74.02 72.51 73.79 17,654,160 -0.12(-0.16%)
Mar 17, 2015 74.17 74.87 73.30 73.91 13,461,352 -0.63(-0.85%)
Mar 16, 2015 73.58 74.76 73.41 74.54 14,301,572 +1.24(+1.70%)
Mar 13, 2015 73.28 74.30 72.76 73.30 10,614,256 -0.24(-0.32%)
Mar 12, 2015 73.31 73.99 72.76 73.53 11,356,185 +0.71(+0.97%)
Mar 11, 2015 72.94 73.69 72.67 72.82 12,238,803 +0.10(+0.14%)
Mar 10, 2015 73.49 73.99 72.63 72.72 17,296,646 -1.87(-2.51%)
Mar 09, 2015 74.72 75.04 73.72 74.59 12,687,144 -0.32(-0.43%)
Mar 06, 2015 75.79 76.34 74.84 74.91 11,767,635 -1.18(-1.55%)
Mar 05, 2015 76.11 76.86 75.58 76.09 11,755,418 +0.26(+0.34%)
Mar 04, 2015 75.12 76.58 75.64 75.83 12,037,396 +0.20(+0.26%)
Mar 03, 2015 76.41 76.45 75.16 75.64 11,307,336 -0.77(-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.