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 (%)
May 31, 2017 48.89 49.24 48.67 49.21 12,117,677 +0.30(+0.62%)
May 30, 2017 48.89 49.12 48.77 48.91 9,202,882 -0.01(-0.02%)
May 26, 2017 48.82 49.11 48.77 48.92 5,303,105 -0.05(-0.09%)
May 25, 2017 48.92 49.16 48.70 48.96 7,461,779 +0.19(+0.39%)
May 24, 2017 49.09 49.14 48.71 48.77 7,901,858 -0.29(-0.59%)
May 23, 2017 48.81 49.14 48.77 49.06 6,717,594 +0.25(+0.51%)
May 22, 2017 48.72 49.02 48.63 48.81 9,443,464 +0.10(+0.20%)
May 19, 2017 48.83 49.14 48.59 48.71 11,114,639 -0.15(-0.31%)
May 18, 2017 48.88 49.05 48.45 48.86 10,450,902 -0.06(-0.12%)
May 17, 2017 49.58 49.77 48.89 48.92 11,835,187 -0.92(-1.84%)
May 16, 2017 49.86 50.08 49.66 49.84 7,859,259 -0.17(-0.35%)
May 15, 2017 50.12 50.18 49.85 50.02 8,178,799 -0.08(-0.17%)
May 12, 2017 50.71 50.74 49.86 50.10 10,668,757 -0.49(-0.97%)
May 11, 2017 50.64 50.69 50.10 50.59 10,621,147 -0.16(-0.31%)
May 10, 2017 51.34 51.42 50.59 50.75 9,480,929 -0.52(-1.02%)
May 09, 2017 50.98 51.38 50.89 51.28 7,327,368 +0.30(+0.60%)
May 08, 2017 51.40 51.43 50.87 50.97 9,397,113 -0.45(-0.87%)
May 05, 2017 51.65 51.91 51.20 51.42 7,632,915 -0.21(-0.41%)
May 04, 2017 51.13 52.00 51.06 51.63 11,475,366 +0.66(+1.29%)
May 03, 2017 50.90 51.25 50.26 50.97 17,919,928 -1.05(-2.01%)
May 02, 2017 51.79 52.45 51.69 52.02 17,121,322 +0.36(+0.70%)
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.