Gilead Sciences (NQ: GILD )

83.73 +0.11 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.71 62.11 61.70 61.78 9,845,029 +0.12(+0.20%)
Jul 28, 2017 60.91 61.74 60.70 61.66 11,028,015 +0.80(+1.31%)
Jul 27, 2017 61.25 61.70 60.45 60.87 17,081,942 +0.63(+1.04%)
Jul 26, 2017 60.17 60.31 59.78 60.24 13,163,496 +0.37(+0.61%)
Jul 25, 2017 59.78 59.88 11,158,869 -0.53(-0.87%)
Jul 24, 2017 59.84 60.43 59.43 60.40 11,013,533 +0.51(+0.85%)
Jul 21, 2017 59.54 60.42 59.51 59.89 10,928,722 +0.28(+0.46%)
Jul 20, 2017 59.16 59.88 59.09 59.62 11,418,010 +0.57(+0.96%)
Jul 19, 2017 58.46 59.06 58.28 59.05 10,234,833 +0.84(+1.44%)
Jul 18, 2017 57.89 58.24 57.42 58.21 7,507,690 +0.44(+0.76%)
Jul 17, 2017 57.31 58.35 57.16 57.77 9,374,766 +0.47(+0.82%)
Jul 14, 2017 57.44 57.68 57.20 57.30 6,446,655 -0.01(-0.01%)
Jul 13, 2017 56.83 57.64 56.45 57.31 9,278,339 +0.63(+1.12%)
Jul 12, 2017 56.65 56.94 56.52 56.68 6,878,442 +0.37(+0.65%)
Jul 11, 2017 56.02 56.43 55.71 56.31 7,933,816 +0.05(+0.09%)
Jul 10, 2017 56.22 56.63 56.13 56.26 7,987,664 +0.03(+0.06%)
Jul 07, 2017 56.59 56.59 55.65 56.23 8,049,103 -0.19(-0.33%)
Jul 06, 2017 57.38 57.44 56.18 56.42 9,838,815 -1.12(-1.95%)
Jul 05, 2017 57.51 57.88 56.97 57.54 8,890,318 +0.13(+0.23%)
Jul 03, 2017 57.74 58.14 57.29 57.41 4,252,941 -0.07(-0.11%)
Jun 30, 2017 58.11 58.17 57.14 57.47 8,283,376 -0.06(-0.11%)
Jun 29, 2017 58.46 58.60 56.86 57.54 14,085,171 -0.86(-1.47%)
Jun 28, 2017 57.63 58.54 57.51 58.40 13,060,598 +1.03(+1.80%)
Jun 27, 2017 57.98 58.38 57.36 57.37 13,261,072 -0.48(-0.83%)
Jun 26, 2017 57.85 58.27 57.42 57.85 17,399,454 +0.58(+1.02%)
Jun 23, 2017 56.71 57.26 28,216,114 +0.03(+0.06%)
Jun 22, 2017 55.48 58.01 55.45 57.23 35,668,456 +2.42(+4.41%)
Jun 21, 2017 53.45 54.96 53.27 54.81 17,191,224 +1.55(+2.91%)
Jun 20, 2017 52.69 53.59 51.98 53.26 16,150,286 +0.63(+1.19%)
Jun 19, 2017 52.15 52.76 52.03 52.63 9,726,572 +0.57(+1.09%)
Jun 16, 2017 52.61 52.65 51.77 52.06 12,619,085 -0.56(-1.06%)
Jun 15, 2017 52.54 52.91 52.04 52.63 8,445,864 -0.15(-0.28%)
Jun 14, 2017 52.71 53.08 52.41 52.77 8,369,183 +0.29(+0.56%)
Jun 13, 2017 52.85 52.88 52.37 52.48 10,161,598 -0.23(-0.43%)
Jun 12, 2017 52.04 53.70 52.00 52.70 12,982,409 +0.59(+1.13%)
Jun 09, 2017 51.64 52.31 51.51 52.12 11,593,791 +0.47(+0.90%)
Jun 08, 2017 51.68 52.02 51.60 51.65 10,854,958 -0.16(-0.31%)
Jun 07, 2017 52.38 52.50 51.71 51.81 9,670,272 -0.43(-0.82%)
Jun 06, 2017 52.51 52.66 52.07 52.24 9,041,254 -0.51(-0.96%)
Jun 05, 2017 52.83 52.99 52.39 52.74 7,677,119 +0.06(+0.12%)
Jun 02, 2017 52.28 52.80 52.16 52.68 8,018,955 +0.63(+1.21%)
Jun 01, 2017 52.37 52.93 51.96 52.05 11,562,302 -0.22(-0.42%)
May 31, 2017 51.93 52.29 51.70 52.27 11,409,005 +0.32(+0.62%)
May 30, 2017 51.93 52.17 51.79 51.95 8,664,674 -0.01(-0.02%)
May 26, 2017 51.85 52.16 51.80 51.96 4,992,966 -0.05(-0.09%)
May 25, 2017 51.96 52.22 51.73 52.00 7,025,395 +0.20(+0.39%)
May 24, 2017 52.14 52.19 51.74 51.80 7,439,738 -0.31(-0.59%)
May 23, 2017 51.84 52.20 51.79 52.11 6,324,732 +0.27(+0.51%)
May 22, 2017 51.75 52.07 51.65 51.84 8,891,187 +0.10(+0.20%)
May 19, 2017 51.86 52.20 51.61 51.74 10,464,626 -0.16(-0.31%)
May 18, 2017 51.92 52.09 51.46 51.90 9,839,707 -0.06(-0.12%)
May 17, 2017 52.66 52.86 51.92 51.96 11,143,035 -0.97(-1.84%)
May 16, 2017 52.95 53.19 52.74 52.94 7,399,630 -0.19(-0.35%)
May 15, 2017 53.23 53.30 52.95 53.12 7,700,482 -0.09(-0.17%)
May 12, 2017 53.86 53.89 52.95 53.21 10,044,821 -0.52(-0.97%)
May 11, 2017 53.78 53.84 53.21 53.74 9,999,995 -0.17(-0.31%)
May 10, 2017 54.52 54.61 53.74 53.90 8,926,460 -0.56(-1.02%)
May 09, 2017 54.15 54.57 54.05 54.46 6,898,845 +0.32(+0.60%)
May 08, 2017 54.60 54.63 54.03 54.14 8,847,546 -0.48(-0.87%)
May 05, 2017 54.86 55.14 54.38 54.61 7,186,523 -0.23(-0.41%)
May 04, 2017 54.31 55.23 54.23 54.84 10,804,257 +0.70(+1.29%)
May 03, 2017 54.06 54.44 53.38 54.14 16,871,926 -1.11(-2.01%)
May 02, 2017 55.01 55.71 54.90 55.25 16,120,023 +0.39(+0.70%)
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.