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 (%)
Mar 29, 2018 58.26 58.26 58.26 0 +0.47(+0.82%)
Mar 28, 2018 57.33 58.53 57.11 57.79 8,395,322 +0.52(+0.90%)
Mar 27, 2018 58.72 58.85 56.84 57.27 8,243,909 -1.11(-1.89%)
Mar 26, 2018 57.32 58.51 56.86 58.38 9,537,728 +2.09(+3.71%)
Mar 23, 2018 58.25 58.44 56.21 56.29 11,993,848 -2.11(-3.61%)
Mar 22, 2018 58.62 59.32 57.99 58.40 10,170,615 -0.71(-1.20%)
Mar 21, 2018 59.30 59.85 58.90 59.11 7,539,480 -0.33(-0.56%)
Mar 20, 2018 59.80 60.05 59.28 59.44 7,502,932 -0.20(-0.34%)
Mar 19, 2018 61.29 61.44 58.96 59.64 11,538,393 -1.98(-3.21%)
Mar 16, 2018 61.76 62.52 61.36 61.62 12,376,879 +0.18(+0.29%)
Mar 15, 2018 62.26 62.50 61.26 61.45 7,694,777 -0.79(-1.27%)
Mar 14, 2018 62.96 63.36 62.07 62.23 8,506,084 -0.48(-0.76%)
Mar 13, 2018 62.26 63.47 62.26 62.71 9,915,384 +0.51(+0.81%)
Mar 12, 2018 62.10 62.42 61.71 62.20 9,793,421 +0.26(+0.42%)
Mar 09, 2018 61.77 62.20 61.38 61.94 9,155,373 +0.50(+0.81%)
Mar 08, 2018 61.36 61.90 60.87 61.44 7,422,216 +0.06(+0.10%)
Mar 07, 2018 61.50 61.38 8,750,853 +0.51(+0.84%)
Mar 06, 2018 60.32 61.41 60.22 60.87 10,012,045 +1.07(+1.80%)
Mar 05, 2018 60.02 60.38 59.20 59.79 13,661,217 -0.59(-0.98%)
Mar 02, 2018 58.96 60.54 58.63 60.38 8,633,964 +0.89(+1.50%)
Mar 01, 2018 60.58 61.25 59.11 59.49 10,773,249 -0.92(-1.52%)
Feb 28, 2018 61.77 61.93 60.38 60.42 9,849,971 -1.25(-2.03%)
Feb 27, 2018 62.76 62.96 61.62 61.67 8,793,177 -1.10(-1.75%)
Feb 26, 2018 62.36 62.87 61.54 62.76 8,306,614 +0.68(+1.09%)
Feb 23, 2018 61.25 62.11 60.84 62.09 7,331,459 +1.16(+1.90%)
Feb 22, 2018 60.76 60.93 10,689,085 -0.99(-1.60%)
Feb 21, 2018 62.08 62.87 61.62 61.92 9,034,919 -0.19(-0.31%)
Feb 20, 2018 61.55 62.72 61.55 62.11 9,411,558 +0.18(+0.30%)
Feb 16, 2018 61.93 61.93 61.93 0 -0.65(-1.04%)
Feb 15, 2018 63.09 63.15 62.56 62.58 9,328,504 -0.21(-0.33%)
Feb 14, 2018 63.14 61.37 62.79 9,204,472 +0.79(+1.27%)
Feb 13, 2018 62.23 62.00 8,594,476 +0.50(+0.81%)
Feb 12, 2018 61.21 62.48 61.11 61.50 13,071,453 +0.63(+1.03%)
Feb 09, 2018 60.55 61.35 58.34 60.87 17,913,608 +0.84(+1.41%)
Feb 08, 2018 63.58 59.91 60.02 17,917,564 -3.48(-5.49%)
Feb 07, 2018 61.14 64.89 60.89 63.51 26,440,560 +1.83(+2.96%)
Feb 06, 2018 59.36 61.86 59.01 61.68 17,243,000 +0.69(+1.12%)
Feb 05, 2018 62.46 63.31 60.62 61.00 13,823,547 -1.72(-2.75%)
Feb 02, 2018 63.42 63.95 62.53 62.72 12,192,715 -1.35(-2.11%)
Feb 01, 2018 63.85 64.58 62.53 64.07 9,477,110 -0.24(-0.37%)
Jan 31, 2018 66.45 66.84 63.91 64.31 16,618,780 -2.68(-4.00%)
Jan 30, 2018 67.54 67.78 66.20 66.98 18,243,826 -1.16(-1.70%)
Jan 29, 2018 65.32 68.71 65.32 68.14 25,294,536 +2.56(+3.91%)
Jan 26, 2018 62.89 65.60 62.84 65.58 19,048,436 +3.28(+5.26%)
Jan 25, 2018 62.60 62.80 62.04 62.30 6,128,378 -0.08(-0.14%)
Jan 24, 2018 62.38 62.98 61.84 62.39 5,903,825 +0.27(+0.43%)
Jan 23, 2018 62.33 63.06 62.09 62.12 9,005,322 -0.35(-0.57%)
Jan 22, 2018 62.40 62.96 62.20 62.47 9,718,752 +0.33(+0.53%)
Jan 19, 2018 62.39 62.57 61.67 62.14 10,322,091 -0.15(-0.23%)
Jan 18, 2018 62.52 62.66 61.98 62.29 9,761,769 -0.44(-0.70%)
Jan 17, 2018 61.93 62.98 61.55 62.72 14,546,359 +1.14(+1.86%)
Jan 16, 2018 61.20 62.61 61.02 61.58 15,309,872 +0.94(+1.56%)
Jan 12, 2018 60.64 60.64 60.64 0 -0.03(-0.05%)
Jan 11, 2018 60.39 61.14 59.76 60.67 10,259,619 +0.27(+0.44%)
Jan 10, 2018 60.52 60.40 13,227,448 +0.47(+0.78%)
Jan 09, 2018 57.25 60.38 57.22 59.93 19,314,556 +2.84(+4.97%)
Jan 08, 2018 57.05 57.34 56.36 57.09 7,633,730 -0.09(-0.16%)
Jan 05, 2018 56.92 57.20 56.04 57.18 10,296,338 +0.48(+0.84%)
Jan 04, 2018 57.55 57.61 56.45 56.71 6,612,031 -0.58(-1.02%)
Jan 03, 2018 56.82 57.43 56.27 57.29 8,652,442 +0.43(+0.76%)
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.