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, 2017 54.71 54.77 53.80 54.11 8,798,054 -0.06(-0.11%)
Jun 29, 2017 55.04 55.17 53.53 54.17 14,960,336 -0.81(-1.47%)
Jun 28, 2017 54.26 55.11 54.15 54.98 13,872,103 +0.97(+1.80%)
Jun 27, 2017 54.58 54.97 54.00 54.01 14,085,033 -0.45(-0.83%)
Jun 26, 2017 54.47 54.86 54.06 54.46 18,480,548 +0.55(+1.02%)
Jun 23, 2017 53.39 53.91 29,969,290 +0.03(+0.06%)
Jun 22, 2017 52.23 54.62 52.21 53.88 37,884,672 +2.28(+4.41%)
Jun 21, 2017 50.32 51.74 50.16 51.60 18,259,380 +1.46(+2.91%)
Jun 20, 2017 49.61 50.46 48.94 50.14 17,153,766 +0.59(+1.19%)
Jun 19, 2017 49.10 49.67 48.99 49.55 10,330,920 +0.54(+1.09%)
Jun 16, 2017 49.53 49.57 48.74 49.02 13,403,156 -0.53(-1.06%)
Jun 15, 2017 49.47 49.81 49.00 49.55 8,970,637 -0.14(-0.28%)
Jun 14, 2017 49.63 49.97 49.34 49.68 8,889,192 +0.28(+0.56%)
Jun 13, 2017 49.76 49.79 49.30 49.41 10,792,973 -0.21(-0.43%)
Jun 12, 2017 48.99 50.56 48.95 49.62 13,789,049 +0.55(+1.13%)
Jun 09, 2017 48.62 49.25 48.50 49.07 12,314,152 +0.44(+0.90%)
Jun 08, 2017 48.66 48.98 48.58 48.63 11,529,413 -0.15(-0.31%)
Jun 07, 2017 49.32 49.42 48.69 48.78 10,271,119 -0.40(-0.82%)
Jun 06, 2017 49.44 49.58 49.02 49.18 9,603,018 -0.48(-0.96%)
Jun 05, 2017 49.74 49.89 49.33 49.66 8,154,124 +0.06(+0.12%)
Jun 02, 2017 49.22 49.71 49.11 49.60 8,517,200 +0.59(+1.21%)
Jun 01, 2017 49.30 49.83 48.92 49.01 12,280,706 -0.20(-0.42%)
May 31, 2017 48.89 49.23 48.67 49.21 12,117,885 +0.30(+0.62%)
May 30, 2017 48.89 49.12 48.76 48.91 9,203,040 -0.01(-0.02%)
May 26, 2017 48.82 49.11 48.77 48.92 5,303,196 -0.05(-0.09%)
May 25, 2017 48.92 49.16 48.70 48.96 7,461,907 +0.19(+0.39%)
May 24, 2017 49.09 49.14 48.71 48.77 7,901,994 -0.29(-0.59%)
May 23, 2017 48.81 49.14 48.76 49.06 6,717,709 +0.25(+0.51%)
May 22, 2017 48.72 49.02 48.63 48.81 9,443,626 +0.10(+0.20%)
May 19, 2017 48.83 49.14 48.59 48.71 11,114,829 -0.15(-0.31%)
May 18, 2017 48.88 49.05 48.45 48.86 10,451,081 -0.06(-0.12%)
May 17, 2017 49.58 49.77 48.89 48.92 11,835,390 -0.92(-1.84%)
May 16, 2017 49.86 50.08 49.66 49.84 7,859,394 -0.17(-0.35%)
May 15, 2017 50.11 50.18 49.85 50.02 8,178,939 -0.08(-0.17%)
May 12, 2017 50.71 50.74 49.86 50.10 10,668,940 -0.49(-0.97%)
May 11, 2017 50.64 50.69 50.10 50.59 10,621,329 -0.16(-0.31%)
May 10, 2017 51.34 51.42 50.59 50.75 9,481,091 -0.52(-1.02%)
May 09, 2017 50.98 51.38 50.89 51.27 7,327,494 +0.30(+0.60%)
May 08, 2017 51.40 51.43 50.87 50.97 9,397,274 -0.45(-0.87%)
May 05, 2017 51.65 51.91 51.20 51.42 7,633,046 -0.21(-0.41%)
May 04, 2017 51.13 52.00 51.06 51.63 11,475,562 +0.66(+1.29%)
May 03, 2017 50.90 51.25 50.26 50.97 17,920,236 -1.05(-2.01%)
May 02, 2017 51.79 52.45 51.69 52.02 17,121,614 +0.36(+0.70%)
May 01, 2017 51.98 52.18 51.61 51.65 7,083,916 -0.33(-0.64%)
Apr 28, 2017 52.20 52.30 51.75 51.99 8,251,104 -0.02(-0.04%)
Apr 27, 2017 51.70 52.15 51.61 52.01 8,875,937 +0.27(+0.53%)
Apr 26, 2017 51.12 52.03 51.02 51.74 19,984,522 +0.83(+1.64%)
Apr 25, 2017 50.51 51.21 50.48 50.90 11,876,238 +0.66(+1.31%)
Apr 24, 2017 50.43 50.43 49.83 50.24 12,021,730 +0.24(+0.49%)
Apr 21, 2017 50.46 50.57 49.86 50.00 9,548,944 -0.43(-0.86%)
Apr 20, 2017 50.33 50.56 50.17 50.43 8,413,166 +0.17(+0.33%)
Apr 19, 2017 50.20 50.36 49.97 50.27 7,045,244 +0.17(+0.33%)
Apr 18, 2017 50.50 50.71 49.83 50.10 9,702,249 -0.49(-0.96%)
Apr 17, 2017 50.67 50.93 50.51 50.58 7,494,601 +0.14(+0.29%)
Apr 13, 2017 50.19 50.68 50.12 50.44 8,041,217 +0.22(+0.44%)
Apr 12, 2017 50.30 50.33 49.89 50.22 10,309,516 +0.15(+0.30%)
Apr 11, 2017 50.38 50.43 49.92 50.07 9,662,917 -0.30(-0.60%)
Apr 10, 2017 50.48 50.99 50.35 50.37 8,635,403 -0.12(-0.24%)
Apr 07, 2017 50.37 50.69 50.26 50.49 10,046,197 +0.08(+0.15%)
Apr 06, 2017 50.38 50.66 50.23 50.42 11,492,829 +0.01(+0.02%)
Apr 05, 2017 50.80 50.91 50.36 50.41 9,379,602 -0.39(-0.76%)
Apr 04, 2017 50.84 50.92 50.55 50.80 7,773,072 -0.09(-0.18%)
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.