Gilead Sciences (NQ: GILD )

63.84 +0.57 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.00 75.08 73.59 73.70 10,621,020 -1.17(-1.56%)
Nov 29, 2016 74.69 75.40 74.29 74.87 7,160,652 +0.33(+0.44%)
Nov 28, 2016 75.30 75.44 74.22 74.54 9,295,971 -0.90(-1.19%)
Nov 25, 2016 75.47 75.55 74.87 75.44 3,068,606 +0.14(+0.19%)
Nov 23, 2016 75.30 75.30 75.30 0 +0.84(+1.13%)
Nov 22, 2016 75.06 75.44 74.02 74.46 6,018,719 -0.52(-0.69%)
Nov 21, 2016 74.66 75.19 74.45 74.98 6,804,182 +0.36(+0.48%)
Nov 18, 2016 75.59 75.74 74.25 74.62 8,194,306 -0.96(-1.27%)
Nov 17, 2016 75.72 76.02 74.85 75.58 9,395,860 -0.42(-0.55%)
Nov 16, 2016 76.08 76.88 75.57 76.00 8,407,465 -0.35(-0.46%)
Nov 15, 2016 77.03 77.07 75.00 76.35 8,559,760 -0.40(-0.52%)
Nov 14, 2016 77.04 77.12 76.07 76.75 8,804,907 +0.33(+0.43%)
Nov 11, 2016 77.48 77.51 75.29 76.42 12,949,556 -1.42(-1.82%)
Nov 10, 2016 79.66 80.00 76.94 77.84 16,649,416 -0.63(-0.80%)
Nov 09, 2016 76.80 80.00 76.75 78.47 26,689,976 +4.43(+5.98%)
Nov 08, 2016 73.93 74.66 73.28 74.04 7,441,720 +0.04(+0.05%)
Nov 07, 2016 73.48 74.71 73.05 74.00 9,503,455 +1.57(+2.17%)
Nov 04, 2016 71.52 73.29 71.39 72.43 11,779,549 +0.67(+0.93%)
Nov 03, 2016 72.33 72.93 71.68 71.76 9,285,971 -0.75(-1.03%)
Nov 02, 2016 74.00 74.24 72.45 72.51 14,615,039 -1.56(-2.11%)
Nov 01, 2016 73.63 74.29 73.06 74.07 10,731,796 +0.44(+0.60%)
Oct 31, 2016 74.09 74.44 73.55 73.63 8,457,011 -0.25(-0.34%)
Oct 28, 2016 74.75 74.78 73.23 73.88 13,159,961 -1.95(-2.57%)
Oct 27, 2016 75.93 76.36 75.65 75.83 9,596,353 +0.45(+0.60%)
Oct 26, 2016 74.51 75.80 74.26 75.38 8,332,757 +0.97(+1.30%)
Oct 25, 2016 74.04 74.67 73.91 74.41 6,140,647 +0.26(+0.35%)
Oct 24, 2016 74.51 74.78 73.74 74.15 7,404,026 -0.14(-0.19%)
Oct 21, 2016 74.10 74.93 73.78 74.29 8,256,474 -0.02(-0.03%)
Oct 20, 2016 73.14 74.81 73.10 74.31 10,351,438 +0.97(+1.32%)
Oct 19, 2016 73.50 73.92 73.31 73.34 6,323,052 -0.07(-0.10%)
Oct 18, 2016 73.40 73.83 72.91 73.41 6,353,358 +0.77(+1.06%)
Oct 17, 2016 72.54 73.46 72.31 72.64 8,180,636 -0.11(-0.15%)
Oct 14, 2016 73.27 73.50 72.73 72.75 7,359,055 -0.31(-0.42%)
Oct 13, 2016 72.29 73.93 72.21 73.06 10,585,782 +0.03(+0.04%)
Oct 12, 2016 74.18 74.20 72.92 73.03 10,014,052 -0.79(-1.07%)
Oct 11, 2016 75.14 75.28 73.56 73.82 11,908,580 -1.67(-2.21%)
Oct 10, 2016 75.50 75.97 75.26 75.49 7,158,263 +0.25(+0.33%)
Oct 07, 2016 76.45 76.48 74.92 75.24 11,149,150 -0.97(-1.27%)
Oct 06, 2016 77.38 77.76 76.08 76.21 10,165,004 -1.36(-1.75%)
Oct 05, 2016 77.35 78.00 77.20 77.57 7,910,212 +0.33(+0.43%)
Oct 04, 2016 77.60 78.42 77.12 77.24 8,217,419 -0.79(-1.01%)
Oct 03, 2016 78.63 78.97 77.25 78.03 10,582,866 -1.09(-1.38%)
Sep 30, 2016 78.06 79.63 78.05 79.12 10,996,242 +1.26(+1.62%)
Sep 29, 2016 79.16 79.34 77.75 77.86 7,571,894 -1.11(-1.41%)
Sep 28, 2016 79.12 79.50 78.51 78.97 6,836,453 -0.28(-0.35%)
Sep 27, 2016 79.32 79.90 78.64 79.25 13,196,429 -1.37(-1.70%)
Sep 26, 2016 81.00 81.13 79.92 80.62 9,035,509 -0.75(-0.92%)
Sep 23, 2016 81.55 82.00 81.22 81.37 7,534,538 -0.15(-0.18%)
Sep 22, 2016 81.97 82.00 80.90 81.52 8,208,245 -0.18(-0.22%)
Sep 21, 2016 82.03 82.05 80.66 81.70 13,626,730 -0.08(-0.10%)
Sep 20, 2016 79.64 82.07 79.63 81.78 17,560,506 +2.79(+3.53%)
Sep 19, 2016 78.92 79.51 78.81 78.99 7,234,173 +0.19(+0.24%)
Sep 16, 2016 78.85 79.19 78.41 78.80 10,307,872 -0.04(-0.05%)
Sep 15, 2016 77.75 79.20 77.27 78.84 10,138,373 +1.22(+1.57%)
Sep 14, 2016 77.94 78.40 77.44 77.62 8,323,148 -0.44(-0.56%)
Sep 13, 2016 78.66 78.66 77.50 78.06 9,388,287 -0.79(-1.00%)
Sep 12, 2016 77.69 79.03 77.69 78.85 8,893,441 +0.80(+1.02%)
Sep 09, 2016 78.46 79.00 78.05 78.05 10,415,211 -0.94(-1.19%)
Sep 08, 2016 78.33 79.14 77.60 78.99 8,549,086 +0.77(+0.98%)
Sep 07, 2016 78.38 78.81 77.92 78.22 8,232,607 +0.34(+0.44%)
Sep 06, 2016 77.78 78.29 77.25 77.88 11,648,048 +0.99(+1.29%)
Sep 02, 2016 77.62 76.89 76.89 76.89 7,956,200 -0.53(-0.68%)
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.