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 (%)
Jun 30, 2015 85.57 86.31 85.20 85.42 15,549,494 +1.19(+1.41%)
Jun 29, 2015 86.00 86.92 84.12 84.23 17,117,542 -2.95(-3.38%)
Jun 26, 2015 87.77 87.99 86.74 87.18 13,338,063 -0.53(-0.61%)
Jun 25, 2015 89.36 89.45 87.41 87.71 11,752,235 -1.30(-1.46%)
Jun 24, 2015 88.93 90.00 88.75 89.01 11,451,029 -0.15(-0.16%)
Jun 23, 2015 88.87 89.30 88.35 89.16 11,553,804 +0.53(+0.59%)
Jun 22, 2015 88.11 88.91 87.95 88.63 11,018,748 +1.23(+1.41%)
Jun 19, 2015 87.89 88.28 87.22 87.40 28,812,140 -1.03(-1.16%)
Jun 18, 2015 86.95 88.84 86.83 88.43 18,713,028 +1.70(+1.96%)
Jun 17, 2015 86.88 87.15 85.99 86.73 16,555,146 -0.14(-0.16%)
Jun 16, 2015 86.28 87.15 85.66 86.87 11,578,533 +0.66(+0.77%)
Jun 15, 2015 85.15 86.37 84.92 86.20 13,165,696 +0.36(+0.42%)
Jun 12, 2015 86.52 86.63 85.18 85.84 12,700,938 -0.76(-0.88%)
Jun 11, 2015 85.83 87.01 85.70 86.60 19,912,042 +1.06(+1.24%)
Jun 10, 2015 83.61 85.73 83.46 85.54 16,487,333 +2.12(+2.54%)
Jun 09, 2015 82.30 83.81 82.25 83.41 13,159,608 +0.76(+0.92%)
Jun 08, 2015 82.84 83.43 82.53 82.65 14,777,991 -0.19(-0.23%)
Jun 05, 2015 82.74 83.07 81.79 82.84 11,604,753 +0.02(+0.03%)
Jun 04, 2015 82.80 83.29 82.33 82.82 11,881,428 -0.52(-0.63%)
Jun 03, 2015 83.07 83.55 82.78 83.34 10,196,628 +0.52(+0.62%)
Jun 02, 2015 82.76 83.01 82.24 82.83 14,014,845 -0.10(-0.12%)
Jun 01, 2015 82.27 83.42 81.89 82.93 15,703,006 +1.32(+1.61%)
May 29, 2015 82.25 82.41 81.31 81.61 15,604,842 -0.42(-0.51%)
May 28, 2015 81.42 82.45 81.28 82.03 11,352,052 +0.28(+0.35%)
May 27, 2015 80.21 81.85 79.95 81.75 16,124,934 +1.96(+2.45%)
May 26, 2015 81.04 81.07 79.63 79.79 22,019,720 -1.41(-1.74%)
May 22, 2015 80.47 81.20 81.20 81.20 16,616,680 +0.36(+0.44%)
May 21, 2015 79.89 81.03 79.82 80.85 11,518,504 +0.76(+0.95%)
May 20, 2015 80.03 80.62 78.62 80.08 14,217,518 -0.28(-0.35%)
May 19, 2015 80.78 81.09 80.00 80.37 11,932,503 -0.32(-0.40%)
May 18, 2015 79.66 80.93 79.50 80.69 18,867,666 +1.24(+1.56%)
May 15, 2015 79.27 80.14 78.72 79.45 18,460,902 +0.41(+0.52%)
May 14, 2015 77.98 79.13 77.53 79.05 17,554,460 +1.71(+2.21%)
May 13, 2015 77.03 78.09 77.02 77.34 14,876,076 +0.60(+0.79%)
May 12, 2015 75.75 77.16 75.25 76.73 13,140,771 +0.60(+0.79%)
May 11, 2015 75.74 76.59 75.64 76.13 13,696,151 +0.64(+0.85%)
May 08, 2015 74.87 75.57 74.79 75.49 13,277,572 +1.50(+2.02%)
May 07, 2015 74.27 74.40 72.44 73.99 19,089,912 -0.35(-0.47%)
May 06, 2015 75.20 75.48 73.80 74.34 13,843,121 -0.52(-0.70%)
May 05, 2015 76.54 76.86 74.68 74.87 20,697,884 -1.94(-2.53%)
May 04, 2015 76.80 78.14 76.49 76.81 18,172,880 +0.47(+0.62%)
May 01, 2015 75.02 77.30 74.51 76.33 30,686,282 +3.27(+4.48%)
Apr 30, 2015 74.25 74.65 72.55 73.06 19,241,292 -1.32(-1.77%)
Apr 29, 2015 74.96 75.53 73.87 74.38 12,286,074 -1.02(-1.35%)
Apr 28, 2015 74.96 75.48 73.52 75.40 13,471,820 +0.57(+0.76%)
Apr 27, 2015 75.73 75.98 74.15 74.83 14,897,410 -0.55(-0.73%)
Apr 24, 2015 76.06 76.82 75.31 75.38 13,391,346 -1.10(-1.44%)
Apr 23, 2015 76.06 76.87 75.61 76.48 11,104,031 +0.75(+0.98%)
Apr 22, 2015 76.50 76.63 75.48 75.73 11,371,594 -0.74(-0.97%)
Apr 21, 2015 73.72 76.84 73.34 76.47 27,127,396 +3.30(+4.52%)
Apr 20, 2015 74.35 74.35 72.99 73.17 12,037,758 -0.53(-0.72%)
Apr 17, 2015 74.40 74.73 73.14 73.70 13,614,221 -1.42(-1.90%)
Apr 16, 2015 75.56 76.12 74.95 75.12 9,175,139 -0.50(-0.66%)
Apr 15, 2015 74.43 75.86 74.39 75.62 17,744,188 +1.32(+1.78%)
Apr 14, 2015 74.39 74.63 73.76 74.30 9,937,542 -0.05(-0.07%)
Apr 13, 2015 74.15 75.47 74.15 74.35 14,648,488 +0.37(+0.50%)
Apr 10, 2015 73.96 74.47 73.46 73.98 12,735,413 +0.44(+0.60%)
Apr 09, 2015 72.82 73.55 72.63 73.54 12,625,475 +0.94(+1.29%)
Apr 08, 2015 71.75 73.35 71.65 72.60 15,085,132 +0.86(+1.20%)
Apr 07, 2015 71.44 72.50 71.25 71.74 11,368,245 +0.65(+0.92%)
Apr 06, 2015 71.18 71.78 70.67 71.09 13,340,167 -0.47(-0.65%)
Apr 02, 2015 71.23 71.55 71.55 71.55 14,757,191 +0.52(+0.73%)
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.