Gilead Sciences (NQ: GILD )

69.56 USD -0.11 (-0.16%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.39 75.39 75.39 0 +0.61(+0.82%)
Mar 28, 2018 74.19 75.74 73.90 74.78 6,487,930 +0.67(+0.90%)
Mar 27, 2018 75.98 76.15 73.55 74.11 6,370,918 -1.43(-1.89%)
Mar 26, 2018 74.17 75.71 73.57 75.54 7,370,785 +2.70(+3.71%)
Mar 23, 2018 75.38 75.62 72.73 72.84 9,268,882 -2.73(-3.61%)
Mar 22, 2018 75.85 76.76 75.04 75.57 7,859,882 -0.92(-1.20%)
Mar 21, 2018 76.74 77.44 76.21 76.49 5,826,533 -0.43(-0.56%)
Mar 20, 2018 77.38 77.70 76.71 76.92 5,798,289 -0.26(-0.34%)
Mar 19, 2018 79.31 79.50 76.30 77.18 8,916,905 -2.56(-3.21%)
Mar 16, 2018 79.92 80.90 79.40 79.74 9,564,889 +0.23(+0.29%)
Mar 15, 2018 80.56 80.88 79.27 79.51 5,946,547 -1.59(-1.96%)
Mar 14, 2018 82.05 82.57 80.89 81.10 6,527,326 -0.62(-0.76%)
Mar 13, 2018 81.13 82.71 81.13 81.72 7,608,783 +0.66(+0.81%)
Mar 12, 2018 80.93 81.34 80.42 81.06 7,515,192 +0.34(+0.42%)
Mar 09, 2018 80.50 81.05 79.99 80.72 7,025,572 +0.65(+0.81%)
Mar 08, 2018 79.96 80.67 79.32 80.07 5,695,597 +0.08(+0.10%)
Mar 07, 2018 80.15 79.99 6,715,155 +0.67(+0.84%)
Mar 06, 2018 78.60 80.03 78.47 79.32 7,682,958 +1.40(+1.80%)
Mar 05, 2018 78.22 78.68 77.14 77.92 10,483,228 -0.77(-0.98%)
Mar 02, 2018 76.84 78.89 76.40 78.69 6,625,458 +1.16(+1.50%)
Mar 01, 2018 78.94 79.82 77.03 77.53 8,267,084 -1.20(-1.52%)
Feb 28, 2018 80.49 80.70 78.69 78.73 7,558,587 -1.63(-2.03%)
Feb 27, 2018 81.78 82.04 80.30 80.36 6,747,633 -1.43(-1.75%)
Feb 26, 2018 81.26 81.93 80.20 81.79 6,374,259 +0.88(+1.09%)
Feb 23, 2018 79.82 80.94 79.29 80.91 5,625,953 +1.51(+1.90%)
Feb 22, 2018 79.18 79.40 8,202,499 -1.29(-1.60%)
Feb 21, 2018 80.90 81.93 80.30 80.69 6,933,139 -0.25(-0.31%)
Feb 20, 2018 80.21 81.73 80.21 80.94 7,222,161 +0.24(+0.30%)
Feb 16, 2018 80.70 80.70 80.70 0 -0.85(-1.04%)
Feb 15, 2018 82.22 82.30 81.52 81.55 7,158,428 -0.27(-0.33%)
Feb 14, 2018 82.28 79.98 81.82 7,063,249 +1.03(+1.27%)
Feb 13, 2018 81.09 80.79 6,595,156 +0.65(+0.81%)
Feb 12, 2018 79.77 81.42 79.63 80.14 10,030,660 +0.82(+1.03%)
Feb 09, 2018 78.90 79.95 76.02 79.32 13,746,392 +1.10(+1.41%)
Feb 08, 2018 82.85 78.07 78.22 13,749,428 -4.54(-5.49%)
Feb 07, 2018 79.67 84.56 79.35 82.76 20,289,731 +2.38(+2.96%)
Feb 06, 2018 77.35 80.61 76.90 80.38 13,231,786 +0.89(+1.12%)
Feb 05, 2018 81.40 82.50 79.00 79.49 10,607,796 -2.24(-2.75%)
Feb 02, 2018 82.65 83.34 81.48 81.73 9,356,342 -1.76(-2.11%)
Feb 01, 2018 83.20 84.16 81.48 83.49 7,272,464 -0.31(-0.37%)
Jan 31, 2018 86.60 87.10 83.29 83.80 12,752,778 -3.49(-4.00%)
Jan 30, 2018 88.02 88.33 86.27 87.29 13,999,791 -1.51(-1.70%)
Jan 29, 2018 85.12 89.54 85.12 88.80 19,410,306 +3.34(+3.91%)
Jan 26, 2018 81.96 85.49 81.89 85.46 14,617,227 +4.27(+5.26%)
Jan 25, 2018 81.58 81.84 80.85 81.19 4,702,743 -0.11(-0.14%)
Jan 24, 2018 81.29 82.07 80.58 81.30 4,530,427 +0.35(+0.43%)
Jan 23, 2018 81.23 82.18 80.91 80.95 6,910,427 -0.46(-0.57%)
Jan 22, 2018 81.31 82.05 81.05 81.41 7,457,893 +0.43(+0.53%)
Jan 19, 2018 81.30 81.53 80.37 80.98 7,920,878 -0.19(-0.23%)
Jan 18, 2018 81.47 81.65 80.77 81.17 7,490,903 -0.57(-0.70%)
Jan 17, 2018 80.71 82.07 80.21 81.74 11,162,461 +1.49(+1.86%)
Jan 16, 2018 79.75 81.59 79.52 80.25 11,748,359 +1.23(+1.56%)
Jan 12, 2018 79.02 79.02 79.02 0 -0.04(-0.05%)
Jan 11, 2018 78.70 79.68 77.87 79.06 7,872,939 +0.35(+0.44%)
Jan 10, 2018 78.87 78.71 10,150,366 +0.61(+0.78%)
Jan 09, 2018 74.61 78.68 74.57 78.10 14,821,439 +3.70(+4.97%)
Jan 08, 2018 74.34 74.72 73.44 74.40 5,857,907 -0.12(-0.16%)
Jan 05, 2018 74.17 74.54 73.03 74.52 7,901,116 +0.62(+0.84%)
Jan 04, 2018 75.00 75.07 73.56 73.90 5,073,884 -0.76(-1.02%)
Jan 03, 2018 74.05 74.84 73.33 74.66 6,639,637 +0.56(+0.76%)
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.