Gilead Sciences (NQ: GILD )

68.86 USD -0.07 (-0.10%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.41 72.50 67.23 68.18 17,204,191 -3.86(-5.36%)
Oct 30, 2018 71.24 72.62 71.04 72.04 6,632,512 +1.14(+1.61%)
Oct 29, 2018 70.80 71.99 69.47 70.90 9,182,859 +1.16(+1.66%)
Oct 26, 2018 66.79 70.28 66.50 69.74 11,006,300 +1.12(+1.63%)
Oct 25, 2018 68.28 70.01 67.25 68.62 9,387,400 +0.61(+0.90%)
Oct 24, 2018 71.23 72.06 67.88 68.01 8,948,870 -3.66(-5.11%)
Oct 23, 2018 71.54 72.31 70.70 71.67 5,738,449 -0.67(-0.93%)
Oct 22, 2018 73.46 73.70 72.18 72.34 5,350,951 -0.93(-1.27%)
Oct 19, 2018 74.15 74.80 73.15 73.27 5,036,400 -0.90(-1.21%)
Oct 18, 2018 75.56 75.60 73.32 74.17 6,185,271 -1.45(-1.92%)
Oct 17, 2018 76.00 76.29 75.14 75.62 5,455,269 -0.69(-0.90%)
Oct 16, 2018 73.30 76.44 73.04 76.31 7,455,140 +3.53(+4.85%)
Oct 15, 2018 73.31 73.77 72.71 72.78 5,198,576 -0.81(-1.10%)
Oct 12, 2018 73.20 73.90 72.26 73.59 5,638,300 +1.09(+1.50%)
Oct 11, 2018 74.90 75.19 71.80 72.50 8,486,148 -2.28(-3.05%)
Oct 10, 2018 76.22 77.06 74.75 74.78 6,718,780 -1.76(-2.30%)
Oct 09, 2018 76.20 77.39 75.83 76.54 5,367,794 +0.14(+0.18%)
Oct 08, 2018 76.30 76.65 75.51 76.40 4,507,074 +0.16(+0.21%)
Oct 05, 2018 76.77 77.56 75.15 76.24 6,083,400 -0.32(-0.42%)
Oct 04, 2018 78.68 78.95 75.83 76.56 7,705,543 -2.44(-3.09%)
Oct 03, 2018 78.85 79.61 78.48 79.00 6,559,446 +0.33(+0.42%)
Oct 02, 2018 78.03 78.75 77.69 78.67 7,468,107 +0.71(+0.91%)
Oct 01, 2018 77.32 78.59 77.04 77.96 7,820,749 +0.75(+0.97%)
Sep 28, 2018 76.58 77.24 76.13 77.21 7,604,800 +0.63(+0.82%)
Sep 27, 2018 75.65 77.10 75.57 76.58 5,450,469 +0.93(+1.23%)
Sep 26, 2018 75.11 76.41 74.85 75.65 7,527,365 +0.66(+0.88%)
Sep 25, 2018 75.70 75.99 74.92 74.99 5,926,531 -0.63(-0.83%)
Sep 24, 2018 75.29 76.21 75.24 75.62 4,926,181 +0.11(+0.15%)
Sep 21, 2018 74.79 75.93 74.75 75.51 9,578,700 +0.68(+0.91%)
Sep 20, 2018 73.96 74.96 73.84 74.83 5,883,665 +0.95(+1.29%)
Sep 19, 2018 73.47 74.32 73.30 73.88 3,662,822 +0.21(+0.29%)
Sep 18, 2018 72.78 74.01 72.18 73.67 7,251,687 +0.89(+1.22%)
Sep 17, 2018 73.50 73.53 72.61 72.78 5,757,224 -0.60(-0.82%)
Sep 14, 2018 74.21 74.54 73.21 73.38 4,959,800 -0.74(-1.00%)
Sep 13, 2018 73.75 74.25 72.90 74.12 5,585,196 +0.15(+0.20%)
Sep 12, 2018 75.06 75.18 73.40 73.97 9,589,342 +1.74(+2.41%)
Sep 11, 2018 72.60 72.69 71.77 72.23 5,262,703 -0.28(-0.39%)
Sep 10, 2018 72.58 73.17 72.35 72.51 5,009,749 +0.29(+0.40%)
Sep 07, 2018 72.73 72.80 71.49 72.22 6,892,300 -0.66(-0.91%)
Sep 06, 2018 74.37 74.64 72.61 72.88 5,405,088 -1.65(-2.21%)
Sep 05, 2018 74.18 74.66 73.91 74.53 5,069,436 +0.24(+0.32%)
Sep 04, 2018 75.36 75.72 73.65 74.29 4,841,601 -1.44(-1.90%)
Aug 31, 2018 75.73 75.73 75.73 0 -0.56(-0.73%)
Aug 30, 2018 75.74 76.35 75.50 76.29 4,458,661 +0.67(+0.89%)
Aug 29, 2018 74.90 75.81 74.36 75.62 4,570,570 +0.69(+0.92%)
Aug 28, 2018 74.80 75.47 74.61 74.93 4,737,556 +0.11(+0.15%)
Aug 27, 2018 74.00 74.90 73.84 74.82 5,355,479 +1.23(+1.67%)
Aug 24, 2018 73.52 74.01 73.21 73.59 4,767,000 +0.25(+0.34%)
Aug 23, 2018 73.54 73.76 72.75 73.34 4,737,469 -0.48(-0.65%)
Aug 22, 2018 73.45 74.35 73.21 73.82 5,083,507 +0.50(+0.68%)
Aug 21, 2018 72.37 73.48 72.37 73.32 9,139,197 +0.96(+1.33%)
Aug 20, 2018 72.94 73.37 71.90 72.36 9,137,655 -0.56(-0.77%)
Aug 17, 2018 75.41 75.55 72.06 72.92 13,338,300 -2.67(-3.53%)
Aug 16, 2018 75.16 75.68 74.68 75.59 8,742,003 +0.75(+1.00%)
Aug 15, 2018 76.40 76.47 74.25 74.84 11,810,039 -2.47(-3.19%)
Aug 14, 2018 77.11 77.82 77.11 77.31 4,399,779 +0.14(+0.18%)
Aug 13, 2018 76.87 77.48 76.53 77.17 4,904,752 +0.44(+0.57%)
Aug 10, 2018 77.52 77.96 76.30 76.73 5,564,100 -1.31(-1.68%)
Aug 09, 2018 77.03 78.62 76.92 78.04 5,835,010 +1.13(+1.47%)
Aug 08, 2018 78.19 78.38 76.83 76.91 4,400,578 -1.47(-1.88%)
Aug 07, 2018 77.94 78.55 77.52 78.38 5,759,148 +0.51(+0.65%)
Aug 06, 2018 77.84 78.24 77.26 77.87 3,955,142 -0.06(-0.08%)
Aug 03, 2018 77.68 77.95 77.17 77.93 4,628,800 +0.30(+0.39%)
Aug 02, 2018 77.69 78.16 76.86 77.63 5,629,255 -0.27(-0.35%)
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.