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 (%)
Nov 30, 2017 74.49 75.10 73.75 74.78 11,701,897 +1.11(+1.51%)
Nov 29, 2017 72.84 74.20 72.57 73.67 9,878,555 +1.08(+1.49%)
Nov 28, 2017 72.16 72.68 71.40 72.59 5,970,089 +0.89(+1.24%)
Nov 27, 2017 72.51 72.60 71.52 71.70 4,907,432 -0.76(-1.05%)
Nov 24, 2017 72.76 72.92 72.23 72.46 2,335,914 -0.36(-0.49%)
Nov 22, 2017 72.48 73.09 72.35 72.82 4,369,030 +0.31(+0.43%)
Nov 21, 2017 72.07 72.84 71.82 72.51 6,464,769 +0.38(+0.53%)
Nov 20, 2017 72.41 72.61 71.55 72.13 6,451,378 -0.31(-0.43%)
Nov 17, 2017 72.27 72.62 72.12 72.44 5,719,061 +0.03(+0.04%)
Nov 16, 2017 71.75 72.60 71.25 72.41 7,405,778 +0.60(+0.84%)
Nov 15, 2017 70.63 72.10 70.53 71.81 8,539,115 +0.66(+0.93%)
Nov 14, 2017 72.70 72.72 70.05 71.15 10,925,305 -1.70(-2.33%)
Nov 13, 2017 73.25 73.39 72.51 72.85 8,734,239 -0.92(-1.25%)
Nov 10, 2017 72.96 74.08 72.20 73.77 7,698,245 +0.75(+1.03%)
Nov 09, 2017 73.04 73.42 72.62 73.02 5,817,645 -0.08(-0.11%)
Nov 08, 2017 73.32 73.37 72.72 73.10 8,094,140 -0.11(-0.15%)
Nov 07, 2017 72.41 73.34 72.32 73.21 7,821,014 +0.83(+1.15%)
Nov 06, 2017 73.29 73.50 72.11 72.38 8,266,487 -1.08(-1.47%)
Nov 03, 2017 73.59 73.85 72.83 73.46 7,648,555 -0.35(-0.47%)
Nov 02, 2017 74.80 73.55 73.81 7,463,889 -1.03(-1.37%)
Nov 01, 2017 74.69 75.85 74.22 74.83 8,776,050 -0.12(-0.17%)
Oct 31, 2017 75.83 76.39 74.72 74.96 8,796,115 -1.03(-1.36%)
Oct 30, 2017 76.10 76.93 75.25 75.99 11,276,925 -1.08(-1.40%)
Oct 27, 2017 75.01 77.20 72.76 77.07 22,760,672 -0.81(-1.04%)
Oct 26, 2017 78.29 79.50 77.00 77.88 12,440,538 -2.01(-2.52%)
Oct 25, 2017 80.08 80.08 78.69 79.89 9,570,577 -0.21(-0.26%)
Oct 24, 2017 80.18 80.38 78.80 80.10 7,299,985 -0.07(-0.09%)
Oct 23, 2017 81.25 81.32 80.09 80.17 6,802,598 -1.04(-1.28%)
Oct 20, 2017 81.95 81.95 80.45 81.21 9,188,325 -0.38(-0.47%)
Oct 19, 2017 81.53 82.47 80.51 81.59 15,564,735 +1.58(+1.97%)
Oct 18, 2017 80.26 80.84 79.76 80.01 7,134,767 -0.23(-0.29%)
Oct 17, 2017 80.00 80.71 79.56 80.24 7,041,498 +0.29(+0.36%)
Oct 16, 2017 81.13 81.21 79.55 79.95 7,376,290 -1.22(-1.50%)
Oct 13, 2017 81.27 81.58 80.65 81.17 5,682,947 -0.13(-0.16%)
Oct 12, 2017 82.57 82.82 81.02 81.30 6,762,493 -1.27(-1.54%)
Oct 11, 2017 83.06 83.29 82.32 82.57 6,769,664 -0.47(-0.57%)
Oct 10, 2017 81.90 83.06 81.90 83.04 5,750,138 +1.06(+1.29%)
Oct 09, 2017 82.36 82.76 81.58 81.98 3,959,712 -0.16(-0.19%)
Oct 06, 2017 82.94 83.22 81.95 82.14 5,797,031 -1.37(-1.64%)
Oct 05, 2017 82.22 83.53 82.13 83.51 6,716,611 +1.09(+1.32%)
Oct 04, 2017 83.23 83.26 82.07 82.42 6,711,370 -0.77(-0.93%)
Oct 03, 2017 83.50 84.23 82.13 83.19 6,513,029 -0.33(-0.40%)
Oct 02, 2017 81.21 83.62 81.18 83.52 9,803,666 +2.50(+3.09%)
Sep 29, 2017 81.20 81.96 79.31 81.02 13,301,278 +0.11(+0.14%)
Sep 28, 2017 83.51 83.60 79.30 80.91 17,739,736 -2.95(-3.52%)
Sep 27, 2017 83.98 84.55 83.47 83.86 6,818,497 +0.10(+0.12%)
Sep 26, 2017 83.67 84.73 83.61 83.76 7,899,781 +0.15(+0.18%)
Sep 25, 2017 83.41 84.28 82.86 83.61 8,473,307 +0.34(+0.41%)
Sep 22, 2017 82.47 83.37 82.03 83.27 5,654,657 +0.65(+0.79%)
Sep 21, 2017 82.73 83.41 82.23 82.62 6,194,703 -0.02(-0.02%)
Sep 20, 2017 82.36 82.90 81.84 82.64 6,354,614 +0.35(+0.43%)
Sep 19, 2017 83.39 83.39 82.13 82.29 6,310,477 -0.68(-0.82%)
Sep 18, 2017 82.53 83.50 81.54 82.97 7,886,344 +0.61(+0.74%)
Sep 15, 2017 82.79 83.50 82.31 82.36 12,401,948 +0.07(+0.09%)
Sep 14, 2017 83.14 83.14 81.57 82.29 9,600,638 -1.39(-1.66%)
Sep 13, 2017 84.50 84.51 83.37 83.68 7,594,199 -0.83(-0.98%)
Sep 12, 2017 84.15 84.75 83.80 84.51 8,892,817 -0.01(-0.01%)
Sep 11, 2017 85.68 86.00 84.15 84.52 10,124,927 -0.58(-0.68%)
Sep 08, 2017 85.29 86.27 84.90 85.10 11,611,092 -0.37(-0.43%)
Sep 07, 2017 83.12 85.62 82.90 85.47 13,146,093 +2.52(+3.04%)
Sep 06, 2017 82.85 83.43 82.51 82.95 10,693,930 +0.39(+0.47%)
Sep 05, 2017 83.24 83.62 81.35 82.56 13,491,887 -1.19(-1.42%)
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.