Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.56 55.62 54.52 54.60 14,336,088 -0.87(-1.56%)
Nov 29, 2016 55.33 55.86 55.04 55.47 9,665,337 +0.24(+0.44%)
Nov 28, 2016 55.79 55.89 54.99 55.22 12,547,557 -0.67(-1.19%)
Nov 25, 2016 55.91 55.97 55.47 55.89 4,141,956 +0.10(+0.19%)
Nov 23, 2016 55.79 55.79 55.79 0 +0.62(+1.13%)
Nov 22, 2016 55.61 55.89 54.84 55.16 8,123,973 -0.39(-0.69%)
Nov 21, 2016 55.31 55.71 55.16 55.55 9,184,179 +0.27(+0.48%)
Nov 18, 2016 56.00 56.11 55.01 55.28 11,060,547 -0.71(-1.27%)
Nov 17, 2016 56.10 56.32 55.45 55.99 12,682,386 -0.31(-0.55%)
Nov 16, 2016 56.36 56.96 55.99 56.31 11,348,266 -0.26(-0.46%)
Nov 15, 2016 57.07 57.10 55.56 56.56 11,553,831 -0.30(-0.52%)
Nov 14, 2016 57.08 57.14 56.36 56.86 11,884,727 +0.24(+0.43%)
Nov 11, 2016 57.40 57.42 55.78 56.62 17,479,110 -1.05(-1.82%)
Nov 10, 2016 59.02 59.27 57.00 57.67 22,473,122 -0.47(-0.80%)
Nov 09, 2016 56.90 59.27 56.86 58.14 36,025,716 +3.28(+5.98%)
Nov 08, 2016 54.77 55.31 54.29 54.85 10,044,718 +0.03(+0.05%)
Nov 07, 2016 54.44 55.35 54.12 54.82 12,827,616 +1.16(+2.17%)
Nov 04, 2016 52.99 54.30 52.89 53.66 15,899,852 +0.50(+0.93%)
Nov 03, 2016 53.59 54.03 53.10 53.16 12,534,059 -0.56(-1.03%)
Nov 02, 2016 54.82 55.00 53.68 53.72 19,727,152 -1.16(-2.11%)
Nov 01, 2016 54.55 55.04 54.13 54.88 14,485,611 +0.33(+0.60%)
Oct 31, 2016 54.89 55.15 54.49 54.55 11,415,142 -0.19(-0.34%)
Oct 28, 2016 55.38 55.40 54.25 54.73 17,763,110 -1.44(-2.57%)
Oct 27, 2016 56.25 56.57 56.05 56.18 12,953,008 +0.33(+0.60%)
Oct 26, 2016 55.20 56.16 55.02 55.85 11,247,426 +0.72(+1.30%)
Oct 25, 2016 54.85 55.32 54.76 55.13 8,288,550 +0.19(+0.35%)
Oct 24, 2016 55.20 55.40 54.63 54.93 9,993,839 -0.10(-0.19%)
Oct 21, 2016 54.90 55.52 54.66 55.04 11,144,460 -0.01(-0.03%)
Oct 20, 2016 54.19 55.42 54.16 55.05 13,972,210 +0.72(+1.32%)
Oct 19, 2016 54.45 54.76 54.31 54.33 8,534,757 -0.05(-0.10%)
Oct 18, 2016 54.38 54.70 54.02 54.39 8,575,664 +0.57(+1.06%)
Oct 17, 2016 53.74 54.42 53.57 53.82 11,042,095 -0.08(-0.15%)
Oct 14, 2016 54.28 54.45 53.88 53.90 9,933,138 -0.23(-0.42%)
Oct 13, 2016 53.56 54.77 53.50 54.13 14,288,524 +0.02(+0.04%)
Oct 12, 2016 54.96 54.98 54.02 54.10 13,516,812 -0.59(-1.07%)
Oct 11, 2016 55.67 55.77 54.50 54.69 16,074,016 -1.24(-2.21%)
Oct 10, 2016 55.93 56.28 55.76 55.93 9,662,112 +0.19(+0.33%)
Oct 07, 2016 56.64 56.66 55.51 55.74 15,048,949 -0.72(-1.27%)
Oct 06, 2016 57.33 57.61 56.36 56.46 13,720,564 -1.01(-1.75%)
Oct 05, 2016 57.31 57.79 57.19 57.47 10,677,081 +0.24(+0.43%)
Oct 04, 2016 57.49 58.10 57.14 57.22 11,091,744 -0.59(-1.01%)
Oct 03, 2016 58.25 58.51 57.23 57.81 14,284,588 -0.81(-1.38%)
Sep 30, 2016 57.83 58.99 57.82 58.62 14,842,556 +0.93(+1.62%)
Sep 29, 2016 58.65 58.78 57.60 57.68 10,220,425 -0.82(-1.41%)
Sep 28, 2016 58.62 58.90 58.16 58.51 9,227,738 -0.21(-0.35%)
Sep 27, 2016 58.76 59.19 58.26 58.71 17,812,334 -1.02(-1.70%)
Sep 26, 2016 60.01 60.11 59.21 59.73 12,195,990 -0.56(-0.92%)
Sep 23, 2016 60.42 60.75 60.17 60.28 10,170,002 -0.11(-0.18%)
Sep 22, 2016 60.73 60.75 59.94 60.39 11,079,361 -0.13(-0.22%)
Sep 21, 2016 60.77 60.79 59.75 60.53 18,393,148 -0.06(-0.10%)
Sep 20, 2016 59.00 60.80 58.99 60.59 23,702,898 +2.07(+3.53%)
Sep 19, 2016 58.47 58.91 58.39 58.52 9,764,574 +0.14(+0.24%)
Sep 16, 2016 58.42 58.67 58.09 58.38 13,913,405 -0.03(-0.05%)
Sep 15, 2016 57.60 58.68 57.25 58.41 13,684,618 +0.90(+1.57%)
Sep 14, 2016 57.74 58.08 57.37 57.51 11,234,456 +0.02(+0.04%)
Sep 13, 2016 57.93 57.93 57.07 57.48 12,748,925 -0.58(-1.00%)
Sep 12, 2016 57.21 58.20 57.21 58.06 12,076,943 +0.59(+1.02%)
Sep 09, 2016 57.78 58.18 57.48 57.48 14,143,447 -0.69(-1.19%)
Sep 08, 2016 57.68 58.28 57.14 58.17 11,609,323 +0.57(+0.98%)
Sep 07, 2016 57.72 58.03 57.38 57.60 11,179,557 +0.25(+0.44%)
Sep 06, 2016 57.28 57.65 56.89 57.35 15,817,591 +0.73(+1.29%)
Sep 02, 2016 57.16 56.62 56.62 56.62 10,804,207 -0.39(-0.68%)
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.