Gilead Sciences (NQ: GILD )

67.63 USD -0.52 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 80.60 80.84 79.37 79.47 19,465,672 -1.77(-2.18%)
Jul 28, 2016 81.95 81.98 80.62 81.24 13,010,848 -0.55(-0.67%)
Jul 27, 2016 81.34 81.98 81.06 81.79 14,102,759 +0.74(+0.91%)
Jul 26, 2016 84.05 84.15 80.51 81.05 47,362,851 -7.50(-8.47%)
Jul 25, 2016 86.57 88.85 86.28 88.55 15,686,975 +2.00(+2.31%)
Jul 22, 2016 87.32 87.44 86.32 86.55 7,374,693 -0.69(-0.79%)
Jul 21, 2016 87.16 87.83 86.30 87.24 9,453,143 +0.58(+0.67%)
Jul 20, 2016 85.46 87.12 85.10 86.66 9,054,827 +1.22(+1.43%)
Jul 19, 2016 86.50 86.96 85.28 85.44 9,832,518 -1.49(-1.71%)
Jul 18, 2016 86.94 87.34 86.47 86.93 6,787,258 +0.26(+0.30%)
Jul 15, 2016 85.67 87.96 85.54 86.67 11,483,309 +1.13(+1.32%)
Jul 14, 2016 86.43 86.51 85.27 85.54 8,104,026 -0.21(-0.24%)
Jul 13, 2016 86.71 87.08 85.72 85.75 8,334,133 -0.88(-1.02%)
Jul 12, 2016 86.82 87.31 86.48 86.63 7,857,482 +0.38(+0.44%)
Jul 11, 2016 86.56 87.23 86.09 86.25 7,452,978 -0.30(-0.35%)
Jul 08, 2016 85.96 86.93 85.47 86.55 7,628,762 +1.08(+1.26%)
Jul 07, 2016 85.90 86.26 84.77 85.47 6,764,376 +1.58(+1.88%)
Jul 05, 2016 84.68 85.16 83.51 83.89 7,621,170 -0.97(-1.14%)
Jul 01, 2016 83.15 84.86 84.86 84.86 8,336,300 +1.44(+1.73%)
Jun 30, 2016 82.27 83.42 81.53 83.42 9,705,731 +1.15(+1.40%)
Jun 29, 2016 83.39 83.46 81.75 82.27 10,450,834 -0.04(-0.05%)
Jun 28, 2016 79.67 82.42 79.45 82.31 14,742,453 +4.06(+5.19%)
Jun 27, 2016 79.90 80.47 77.92 78.25 11,810,933 -2.22(-2.76%)
Jun 24, 2016 81.17 82.25 80.22 80.47 12,438,024 -2.90(-3.48%)
Jun 23, 2016 83.29 83.57 82.54 83.37 5,842,239 +0.92(+1.12%)
Jun 22, 2016 81.56 83.79 81.56 82.45 10,069,257 +0.66(+0.81%)
Jun 21, 2016 83.35 83.44 81.43 81.79 8,410,670 -1.20(-1.45%)
Jun 20, 2016 83.26 84.12 82.90 82.99 6,946,769 +0.34(+0.41%)
Jun 17, 2016 83.68 84.17 82.53 82.65 15,951,268 -0.86(-1.03%)
Jun 16, 2016 82.78 83.70 82.23 83.51 6,170,148 +0.47(+0.57%)
Jun 15, 2016 84.05 84.44 82.97 83.04 7,415,799 -0.53(-0.63%)
Jun 14, 2016 83.50 84.56 82.77 83.57 7,488,538 -0.41(-0.49%)
Jun 13, 2016 84.03 84.81 83.90 83.98 8,193,459 -0.47(-0.56%)
Jun 10, 2016 84.98 85.17 84.08 84.45 8,075,179 -1.32(-1.54%)
Jun 09, 2016 86.92 87.19 85.65 85.77 8,083,681 -1.65(-1.89%)
Jun 08, 2016 87.52 88.09 86.82 87.42 7,331,233 -0.08(-0.09%)
Jun 07, 2016 87.54 88.24 86.90 87.50 7,923,559 -0.10(-0.11%)
Jun 06, 2016 86.17 87.87 86.10 87.60 8,595,494 +1.45(+1.68%)
Jun 03, 2016 86.85 86.97 85.55 86.15 7,443,788 -0.57(-0.66%)
Jun 02, 2016 86.69 87.07 85.86 86.72 7,280,418 +0.14(+0.16%)
Jun 01, 2016 87.23 87.30 86.31 86.58 7,451,623 -0.48(-0.55%)
May 31, 2016 86.40 87.23 86.05 87.06 12,517,704 +1.24(+1.44%)
May 27, 2016 85.82 85.82 85.82 85.82 6,125,900 +0.53(+0.62%)
May 26, 2016 86.44 86.50 85.05 85.29 8,125,731 -1.22(-1.41%)
May 25, 2016 86.80 87.00 85.70 86.51 11,653,582 +0.29(+0.34%)
May 24, 2016 83.78 86.44 83.71 86.22 13,170,800 +2.89(+3.47%)
May 23, 2016 83.02 84.03 82.25 83.33 7,782,666 +0.69(+0.83%)
May 20, 2016 82.17 83.08 82.07 82.64 7,952,983 +0.50(+0.61%)
May 19, 2016 82.31 82.59 81.28 82.14 9,271,772 -0.74(-0.89%)
May 18, 2016 82.74 83.44 82.33 82.88 7,497,600 +0.12(+0.14%)
May 17, 2016 83.50 83.74 82.45 82.76 8,378,236 -0.85(-1.02%)
May 16, 2016 82.70 83.83 82.50 83.61 6,507,952 +0.91(+1.10%)
May 13, 2016 82.66 83.87 82.41 82.70 8,332,857 -0.06(-0.07%)
May 12, 2016 84.10 84.30 81.70 82.76 12,094,782 -1.14(-1.36%)
May 11, 2016 86.39 86.40 83.81 83.90 8,445,200 -2.28(-2.65%)
May 10, 2016 86.41 86.48 84.89 86.18 6,837,320 +0.51(+0.60%)
May 09, 2016 84.99 86.46 84.70 85.67 8,469,033 +0.99(+1.17%)
May 06, 2016 85.67 85.84 84.04 84.68 9,271,287 -1.18(-1.37%)
May 05, 2016 86.35 86.40 85.20 85.86 8,035,785 +0.26(+0.30%)
May 04, 2016 86.66 86.99 85.41 85.60 12,187,151 -1.57(-1.80%)
May 03, 2016 88.67 89.12 87.00 87.17 9,881,331 -1.83(-2.06%)
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.