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 (%)
Aug 31, 2015 78.37 79.03 76.33 76.65 16,080,965 -1.98(-2.51%)
Aug 28, 2015 78.03 79.37 77.91 78.63 14,743,153 -0.15(-0.19%)
Aug 27, 2015 79.11 79.96 77.09 78.78 20,024,352 +0.75(+0.96%)
Aug 26, 2015 77.27 78.14 74.75 78.03 21,415,342 +3.21(+4.29%)
Aug 25, 2015 76.92 78.72 74.82 74.82 25,327,948 +1.39(+1.89%)
Aug 24, 2015 70.99 77.82 62.74 73.43 35,268,456 -3.41(-4.44%)
Aug 21, 2015 80.64 81.14 76.85 76.84 31,168,934 -5.15(-6.28%)
Aug 20, 2015 83.80 84.69 81.97 81.99 12,586,076 -2.79(-3.29%)
Aug 19, 2015 85.10 85.50 84.19 84.78 10,286,008 -0.62(-0.73%)
Aug 18, 2015 85.01 85.87 84.62 85.40 8,133,434 +0.47(+0.55%)
Aug 17, 2015 83.96 85.28 83.91 84.93 9,767,979 +0.60(+0.71%)
Aug 14, 2015 83.65 84.53 83.57 84.34 7,584,631 +0.29(+0.35%)
Aug 13, 2015 84.81 85.15 84.03 84.04 8,685,935 -0.77(-0.90%)
Aug 12, 2015 83.79 84.96 82.84 84.81 9,608,604 +0.47(+0.55%)
Aug 11, 2015 83.99 85.25 83.67 84.34 8,997,855 -0.71(-0.83%)
Aug 10, 2015 84.43 85.45 84.27 85.05 10,658,232 +1.56(+1.87%)
Aug 07, 2015 84.10 84.12 82.53 83.49 13,254,890 -0.63(-0.75%)
Aug 06, 2015 87.15 87.17 83.76 84.12 14,742,029 -2.45(-2.83%)
Aug 05, 2015 87.33 87.60 86.36 86.57 11,062,768 -0.15(-0.18%)
Aug 04, 2015 87.25 87.82 86.50 86.72 10,786,325 -0.53(-0.61%)
Aug 03, 2015 86.45 87.67 86.22 87.25 15,979,675 +1.27(+1.48%)
Jul 31, 2015 86.80 86.82 85.45 85.99 12,634,966 -0.03(-0.03%)
Jul 30, 2015 84.71 86.27 83.72 86.01 16,404,685 +1.60(+1.89%)
Jul 29, 2015 86.36 87.15 83.98 84.42 31,723,372 +1.93(+2.33%)
Jul 28, 2015 82.09 82.73 80.79 82.49 22,484,736 +1.85(+2.29%)
Jul 27, 2015 82.17 82.35 78.79 80.64 20,399,596 -1.67(-2.03%)
Jul 24, 2015 84.73 85.47 82.19 82.32 20,653,170 -3.52(-4.11%)
Jul 23, 2015 85.99 86.52 85.66 85.84 8,374,442 +0.16(+0.19%)
Jul 22, 2015 85.23 86.38 85.04 85.68 9,563,268 -0.25(-0.29%)
Jul 21, 2015 86.24 86.80 85.30 85.93 8,892,024 -0.31(-0.36%)
Jul 20, 2015 86.67 86.78 85.97 86.23 9,893,370 -0.04(-0.05%)
Jul 17, 2015 86.63 86.71 85.52 86.28 11,198,775 -0.43(-0.50%)
Jul 16, 2015 86.33 87.11 86.13 86.71 10,295,370 +1.07(+1.24%)
Jul 15, 2015 86.86 87.34 85.51 85.64 14,358,499 +0.02(+0.03%)
Jul 14, 2015 84.06 85.95 83.80 85.62 15,473,194 +2.05(+2.45%)
Jul 13, 2015 83.90 83.98 83.40 83.57 13,199,939 +0.59(+0.71%)
Jul 10, 2015 83.81 83.90 82.59 82.98 13,300,430 +0.28(+0.34%)
Jul 09, 2015 83.46 83.72 82.68 82.70 12,309,676 +0.31(+0.37%)
Jul 08, 2015 83.35 83.47 82.01 82.40 12,662,788 -1.60(-1.90%)
Jul 07, 2015 84.59 84.93 82.53 83.99 13,957,266 -0.39(-0.46%)
Jul 06, 2015 83.50 84.95 83.26 84.38 18,561,790 +0.45(+0.54%)
Jul 02, 2015 84.87 83.93 83.93 83.93 12,106,035 -0.71(-0.84%)
Jul 01, 2015 86.17 86.53 84.19 84.64 14,046,613 -0.78(-0.91%)
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%)
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.