Gilead Sciences (NQ: GILD )

68.00 USD +0.73 (+1.08%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 102.36 101.19 101.19 101.19 6,245,200 -0.97(-0.95%)
Dec 30, 2015 102.84 103.05 102.03 102.16 4,874,098 -1.20(-1.16%)
Dec 29, 2015 102.25 103.55 101.57 103.36 7,645,224 +1.68(+1.65%)
Dec 28, 2015 103.00 103.31 101.50 101.68 5,269,436 -1.90(-1.83%)
Dec 24, 2015 103.35 103.58 103.58 103.58 2,656,900 +0.44(+0.43%)
Dec 23, 2015 103.59 103.59 102.69 103.14 7,276,937 +0.28(+0.27%)
Dec 22, 2015 102.99 103.54 102.49 102.86 7,150,894 +0.23(+0.22%)
Dec 21, 2015 102.21 103.26 101.64 102.63 8,306,024 +1.03(+1.01%)
Dec 18, 2015 101.68 101.99 100.92 101.60 15,768,517 -0.76(-0.74%)
Dec 17, 2015 104.25 104.79 102.33 102.36 7,611,510 -0.98(-0.95%)
Dec 16, 2015 103.18 103.49 101.64 103.34 10,944,821 +1.37(+1.34%)
Dec 15, 2015 101.74 103.00 101.44 101.97 11,740,230 +1.48(+1.47%)
Dec 14, 2015 99.97 100.93 98.66 100.49 10,307,198 +0.46(+0.46%)
Dec 11, 2015 101.35 102.46 99.67 100.03 9,518,903 -2.59(-2.52%)
Dec 10, 2015 102.45 103.06 101.56 102.62 7,653,232 +0.67(+0.66%)
Dec 09, 2015 103.25 104.33 101.50 101.95 7,533,192 -1.58(-1.53%)
Dec 08, 2015 102.07 104.07 101.73 103.53 6,674,563 +0.62(+0.60%)
Dec 07, 2015 104.11 104.07 102.25 102.91 5,955,065 -1.16(-1.11%)
Dec 04, 2015 101.44 104.15 101.26 104.07 8,738,290 +2.69(+2.65%)
Dec 03, 2015 104.32 104.59 100.50 101.38 13,770,220 -3.06(-2.93%)
Dec 02, 2015 105.00 105.57 104.30 104.44 8,838,542 -1.41(-1.33%)
Dec 01, 2015 106.35 107.38 104.65 105.85 10,655,811 -0.11(-0.10%)
Nov 30, 2015 108.21 108.31 105.69 105.96 9,835,153 -2.04(-1.89%)
Nov 27, 2015 108.14 108.63 107.61 108.00 2,749,185 +0.22(+0.20%)
Nov 25, 2015 106.57 107.78 107.78 107.78 5,720,500 +1.21(+1.14%)
Nov 24, 2015 105.75 106.80 105.50 106.57 6,546,974 +0.21(+0.20%)
Nov 23, 2015 106.70 107.65 105.93 106.36 5,481,450 -0.18(-0.17%)
Nov 20, 2015 107.34 107.97 106.42 106.54 7,113,228 +0.03(+0.03%)
Nov 19, 2015 108.00 108.00 106.21 106.51 7,017,974 -1.62(-1.50%)
Nov 18, 2015 104.49 108.22 104.45 108.13 8,245,154 +3.60(+3.44%)
Nov 17, 2015 104.45 104.89 103.50 104.53 6,920,269 +0.72(+0.69%)
Nov 16, 2015 102.90 104.00 101.64 103.81 7,320,011 +1.24(+1.21%)
Nov 13, 2015 104.09 104.18 102.12 102.57 10,848,375 -1.66(-1.59%)
Nov 12, 2015 106.94 107.10 104.16 104.23 8,005,701 -2.96(-2.76%)
Nov 11, 2015 108.91 109.23 107.04 107.19 6,053,361 -1.66(-1.53%)
Nov 10, 2015 108.10 109.36 108.00 108.85 8,570,323 +0.74(+0.68%)
Nov 09, 2015 108.00 108.53 107.08 108.11 8,139,670 -0.23(-0.21%)
Nov 06, 2015 107.00 108.34 106.36 108.34 8,565,868 +0.51(+0.47%)
Nov 05, 2015 108.33 108.39 106.05 107.83 10,180,602 -1.15(-1.06%)
Nov 04, 2015 109.60 109.73 107.30 108.98 8,075,524 -0.12(-0.11%)
Nov 03, 2015 109.40 109.54 108.32 109.10 7,454,827 -0.50(-0.46%)
Nov 02, 2015 108.76 109.95 108.32 109.60 8,357,640 +1.47(+1.36%)
Oct 30, 2015 109.52 109.86 108.08 108.13 8,545,033 -1.08(-0.99%)
Oct 29, 2015 108.18 110.77 107.69 109.21 10,780,919 +1.08(+1.00%)
Oct 28, 2015 109.00 109.21 105.94 108.13 17,793,647 -2.83(-2.55%)
Oct 27, 2015 109.39 111.11 108.69 110.96 15,764,876 +2.33(+2.14%)
Oct 26, 2015 108.65 110.36 107.44 108.63 10,903,417 +0.64(+0.59%)
Oct 23, 2015 108.46 109.65 105.50 107.99 15,001,260 +0.39(+0.36%)
Oct 22, 2015 102.00 109.42 100.40 107.60 24,740,252 +5.87(+5.77%)
Oct 21, 2015 102.79 102.92 99.37 101.73 9,853,384 +0.07(+0.07%)
Oct 20, 2015 103.43 103.95 101.14 101.66 10,164,235 -1.95(-1.88%)
Oct 19, 2015 102.64 103.84 101.84 103.61 7,634,655 +0.78(+0.76%)
Oct 16, 2015 101.95 103.37 101.51 102.83 9,975,752 +1.19(+1.17%)
Oct 15, 2015 98.09 101.69 97.60 101.64 9,460,398 +3.25(+3.30%)
Oct 14, 2015 98.37 99.94 98.11 98.39 9,573,403 +0.20(+0.20%)
Oct 13, 2015 98.91 99.82 98.00 98.19 9,410,098 -1.32(-1.33%)
Oct 12, 2015 101.08 101.22 99.38 99.51 8,859,263 -1.14(-1.13%)
Oct 09, 2015 101.27 101.80 99.45 100.65 8,622,163 -0.16(-0.16%)
Oct 08, 2015 100.03 101.16 98.07 100.81 11,831,948 +0.54(+0.54%)
Oct 07, 2015 97.99 100.79 97.50 100.27 12,456,719 +2.73(+2.80%)
Oct 06, 2015 98.82 98.90 95.05 97.54 14,961,166 -1.72(-1.73%)
Oct 05, 2015 99.99 101.30 97.66 99.26 14,533,547 +0.98(+1.00%)
Oct 02, 2015 95.54 98.31 94.37 98.28 19,143,498 +0.01(+0.01%)
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.