Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.25 79.33 77.41 77.61 13,428,414 -1.49(-1.89%)
Nov 27, 2015 79.20 79.56 78.82 79.10 3,753,596 +0.16(+0.20%)
Nov 25, 2015 78.05 78.94 78.94 78.94 7,810,477 +0.89(+1.14%)
Nov 24, 2015 77.45 78.22 77.27 78.05 8,938,903 +0.15(+0.20%)
Nov 23, 2015 78.15 78.84 77.58 77.90 7,484,091 -0.13(-0.17%)
Nov 20, 2015 78.62 79.08 77.94 78.03 9,712,037 +0.02(+0.03%)
Nov 19, 2015 79.10 79.10 77.79 78.01 9,581,982 -1.19(-1.50%)
Nov 18, 2015 76.53 79.26 76.50 79.20 11,257,511 +2.64(+3.44%)
Nov 17, 2015 76.50 76.82 75.80 76.56 9,448,581 +0.53(+0.69%)
Nov 16, 2015 75.37 76.17 74.44 76.03 9,994,368 +0.91(+1.21%)
Nov 13, 2015 76.24 76.30 74.79 75.12 14,811,816 -1.22(-1.59%)
Nov 12, 2015 78.32 78.44 76.29 76.34 10,930,574 -2.17(-2.76%)
Nov 11, 2015 79.77 80.00 78.40 78.51 8,264,949 -1.22(-1.53%)
Nov 10, 2015 79.17 80.10 79.10 79.72 11,701,480 +0.54(+0.68%)
Nov 09, 2015 79.10 79.49 78.43 79.18 11,113,488 -0.17(-0.21%)
Nov 06, 2015 78.37 79.35 77.90 79.35 11,695,397 +0.37(+0.47%)
Nov 05, 2015 79.34 79.39 77.67 78.98 13,900,072 -0.84(-1.06%)
Nov 04, 2015 80.27 80.37 78.59 79.82 11,025,907 -0.09(-0.11%)
Nov 03, 2015 80.13 80.23 79.33 79.91 10,178,439 -0.37(-0.46%)
Nov 02, 2015 79.66 80.53 79.33 80.27 11,411,094 +1.08(+1.36%)
Oct 30, 2015 80.21 80.46 79.16 79.20 11,666,950 -0.79(-0.99%)
Oct 29, 2015 79.23 81.13 78.87 79.99 14,719,715 +0.79(+1.00%)
Oct 28, 2015 79.83 79.99 77.59 79.20 24,294,536 -2.07(-2.55%)
Oct 27, 2015 80.12 81.38 79.61 81.27 21,524,554 +1.71(+2.14%)
Oct 26, 2015 79.58 80.83 78.69 79.56 14,886,967 +0.47(+0.59%)
Oct 23, 2015 79.44 80.31 77.27 79.09 20,481,952 +0.29(+0.36%)
Oct 22, 2015 74.71 80.14 73.53 78.81 33,779,072 +4.30(+5.77%)
Oct 21, 2015 75.28 75.38 72.78 74.51 13,453,306 +0.05(+0.07%)
Oct 20, 2015 75.75 76.13 74.08 74.46 13,877,726 -1.43(-1.88%)
Oct 19, 2015 75.17 76.05 74.59 75.89 10,423,967 +0.57(+0.76%)
Oct 16, 2015 74.67 75.71 74.35 75.31 13,620,381 +0.87(+1.17%)
Oct 15, 2015 71.84 74.48 71.48 74.44 12,916,743 +2.38(+3.30%)
Oct 14, 2015 72.05 73.20 71.86 72.06 13,071,034 +0.15(+0.20%)
Oct 13, 2015 72.44 73.11 71.78 71.92 12,848,066 -0.97(-1.33%)
Oct 12, 2015 74.03 74.13 72.79 72.88 12,095,984 -0.83(-1.13%)
Oct 09, 2015 74.17 74.56 72.84 73.72 11,772,260 -0.12(-0.16%)
Oct 08, 2015 73.26 74.09 71.83 73.83 16,154,736 +0.40(+0.54%)
Oct 07, 2015 71.77 73.82 71.41 73.44 17,007,766 +2.00(+2.80%)
Oct 06, 2015 72.38 72.44 69.62 71.44 20,427,210 -1.26(-1.73%)
Oct 05, 2015 73.23 74.19 71.53 72.70 19,843,360 +0.72(+1.00%)
Oct 02, 2015 69.97 72.00 69.12 71.98 26,137,552 +0.01(+0.01%)
Oct 01, 2015 72.17 72.36 70.57 71.97 18,299,392 +0.06(+0.08%)
Sep 30, 2015 72.10 73.03 70.99 71.92 21,585,066 +1.60(+2.28%)
Sep 29, 2015 69.64 71.59 68.28 70.31 25,141,374 +0.88(+1.27%)
Sep 28, 2015 72.55 72.70 69.27 69.43 32,631,950 -3.91(-5.33%)
Sep 25, 2015 76.19 76.30 72.65 73.34 21,844,044 -1.74(-2.31%)
Sep 24, 2015 76.46 77.01 74.35 75.08 18,380,588 -2.18(-2.82%)
Sep 23, 2015 77.98 78.21 76.68 77.26 10,886,084 -0.75(-0.96%)
Sep 22, 2015 76.16 78.40 75.34 78.01 20,261,080 +0.56(+0.73%)
Sep 21, 2015 79.92 80.10 76.60 77.45 20,669,382 -1.98(-2.49%)
Sep 18, 2015 80.29 81.20 79.25 79.42 17,963,806 -2.32(-2.84%)
Sep 17, 2015 81.21 82.99 80.38 81.74 13,458,591 +0.42(+0.52%)
Sep 16, 2015 81.09 81.85 80.18 81.32 11,068,846 -0.01(-0.02%)
Sep 15, 2015 80.17 81.89 79.72 81.33 10,846,054 +1.25(+1.55%)
Sep 14, 2015 80.18 80.29 79.39 80.09 10,247,547 +0.11(+0.14%)
Sep 11, 2015 77.96 80.02 77.51 79.98 12,867,884 +1.74(+2.22%)
Sep 10, 2015 75.87 79.16 75.78 78.24 14,210,713 +2.50(+3.30%)
Sep 09, 2015 77.48 77.66 75.54 75.74 10,819,696 -0.79(-1.03%)
Sep 08, 2015 75.76 76.57 75.08 76.53 13,688,493 +2.07(+2.78%)
Sep 04, 2015 73.71 74.46 74.46 74.46 14,168,499 +0.11(+0.15%)
Sep 03, 2015 76.54 76.59 74.19 74.35 13,596,791 -1.72(-2.26%)
Sep 02, 2015 75.46 76.09 73.70 76.07 15,774,982 +2.03(+2.74%)
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.