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 (%)
Feb 29, 2016 64.04 64.96 63.59 63.59 17,455,750 -0.62(-0.96%)
Feb 26, 2016 66.03 66.26 64.06 64.21 18,317,978 -1.50(-2.28%)
Feb 25, 2016 65.59 65.95 65.26 65.71 12,584,179 +0.58(+0.90%)
Feb 24, 2016 63.70 65.25 63.25 65.12 11,438,258 +0.74(+1.14%)
Feb 23, 2016 64.93 65.15 64.06 64.39 11,513,343 -0.55(-0.84%)
Feb 22, 2016 64.39 65.23 64.17 64.93 13,377,018 +1.21(+1.90%)
Feb 19, 2016 64.28 64.85 63.49 63.72 17,697,872 -1.13(-1.74%)
Feb 18, 2016 65.30 66.28 64.81 64.85 15,677,591 -0.27(-0.41%)
Feb 17, 2016 66.38 66.68 64.61 65.12 31,228,872 -1.30(-1.96%)
Feb 16, 2016 66.11 66.52 65.51 66.43 16,845,052 +1.25(+1.91%)
Feb 12, 2016 64.61 65.18 65.18 65.18 15,521,477 +1.52(+2.38%)
Feb 11, 2016 63.04 64.46 62.68 63.67 17,854,090 -0.32(-0.50%)
Feb 10, 2016 64.64 65.48 63.80 63.99 18,458,190 +0.40(+0.63%)
Feb 09, 2016 61.36 64.48 61.32 63.59 19,651,174 +1.45(+2.33%)
Feb 08, 2016 61.36 63.15 61.12 62.14 26,219,906 +0.09(+0.14%)
Feb 05, 2016 63.17 64.15 61.55 62.05 21,587,972 -1.12(-1.78%)
Feb 04, 2016 62.69 63.73 62.39 63.17 19,944,836 +0.21(+0.34%)
Feb 03, 2016 61.88 63.40 61.12 62.96 33,612,980 +2.69(+4.46%)
Feb 02, 2016 61.35 61.38 59.68 60.27 23,109,476 -0.98(-1.60%)
Feb 01, 2016 59.99 61.60 59.97 61.25 24,571,616 +0.77(+1.27%)
Jan 29, 2016 61.42 62.16 60.00 60.49 50,809,796 -3.30(-5.18%)
Jan 28, 2016 65.59 65.75 63.30 63.79 19,417,044 -1.53(-2.34%)
Jan 27, 2016 66.93 67.11 64.86 65.32 17,165,592 -1.88(-2.80%)
Jan 26, 2016 66.11 67.65 65.77 67.20 9,441,414 +1.17(+1.77%)
Jan 25, 2016 66.70 68.17 65.95 66.03 13,968,099 -0.89(-1.33%)
Jan 22, 2016 65.88 67.10 65.38 66.92 12,569,962 +2.16(+3.33%)
Jan 21, 2016 65.86 66.03 64.65 64.77 16,678,773 -1.22(-1.86%)
Jan 20, 2016 64.13 66.92 62.88 65.99 26,991,044 +0.47(+0.72%)
Jan 19, 2016 67.88 67.94 64.75 65.52 19,718,710 -1.41(-2.11%)
Jan 15, 2016 65.86 66.93 66.93 66.93 24,847,508 -0.86(-1.27%)
Jan 14, 2016 67.57 69.15 66.17 67.79 22,367,170 +0.35(+0.52%)
Jan 13, 2016 70.87 71.44 67.14 67.44 16,642,666 -3.32(-4.70%)
Jan 12, 2016 70.62 71.78 69.39 70.76 13,485,179 +0.44(+0.62%)
Jan 11, 2016 70.85 70.85 68.72 70.33 16,908,280 +0.04(+0.05%)
Jan 08, 2016 70.62 71.41 70.26 70.29 16,433,051 +0.15(+0.21%)
Jan 07, 2016 71.46 72.15 69.98 70.14 17,752,464 -2.95(-4.04%)
Jan 06, 2016 71.11 73.37 71.07 73.10 17,207,716 +0.76(+1.05%)
Jan 05, 2016 72.65 72.77 71.93 72.34 12,698,372 +0.91(+1.28%)
Jan 04, 2016 72.71 72.88 70.70 71.43 20,445,074 -2.32(-3.14%)
Dec 31, 2015 74.60 73.75 73.75 73.75 8,569,422 -0.71(-0.95%)
Dec 30, 2015 74.95 75.10 74.36 74.45 6,688,048 -0.87(-1.16%)
Dec 29, 2015 74.52 75.46 74.02 75.33 10,490,481 +1.22(+1.65%)
Dec 28, 2015 75.06 75.29 73.97 74.10 7,230,516 -1.38(-1.83%)
Dec 24, 2015 75.32 75.49 75.49 75.49 3,645,695 +0.32(+0.43%)
Dec 23, 2015 75.49 75.49 74.84 75.17 9,985,131 +0.20(+0.27%)
Dec 22, 2015 75.06 75.46 74.69 74.96 9,812,180 +0.17(+0.22%)
Dec 21, 2015 74.49 75.25 74.07 74.79 11,397,205 +0.75(+1.01%)
Dec 18, 2015 74.10 74.33 73.55 74.04 21,636,948 -0.55(-0.74%)
Dec 17, 2015 75.97 76.37 74.58 74.60 10,444,220 -0.71(-0.95%)
Dec 16, 2015 75.20 75.42 74.07 75.31 15,018,060 +1.00(+1.34%)
Dec 15, 2015 74.15 75.06 73.93 74.31 16,109,489 +1.08(+1.47%)
Dec 14, 2015 72.86 73.56 71.90 73.23 14,143,138 +0.65(+0.89%)
Dec 11, 2015 73.54 74.35 72.33 72.59 13,117,862 -1.88(-2.52%)
Dec 10, 2015 74.34 74.78 73.70 74.47 10,546,808 +0.49(+0.66%)
Dec 09, 2015 74.92 75.71 73.65 73.98 10,381,382 -1.15(-1.53%)
Dec 08, 2015 74.07 75.52 73.82 75.13 9,198,118 +0.45(+0.60%)
Dec 07, 2015 75.55 75.52 74.20 74.68 8,206,588 -0.84(-1.11%)
Dec 04, 2015 73.61 75.58 73.48 75.52 12,042,110 +1.95(+2.65%)
Dec 03, 2015 75.70 75.90 72.93 73.57 18,976,540 -2.22(-2.93%)
Dec 02, 2015 76.19 76.61 75.68 75.79 12,180,266 -1.02(-1.33%)
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.