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 (%)
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%)
Sep 01, 2016 57.76 57.77 56.66 57.01 16,840,370 -0.71(-1.22%)
Aug 31, 2016 57.25 57.88 57.13 57.72 13,251,541 +0.34(+0.59%)
Aug 30, 2016 57.48 57.73 57.19 57.38 12,456,245 -0.18(-0.32%)
Aug 29, 2016 58.65 58.69 57.17 57.56 20,888,710 -1.18(-2.01%)
Aug 26, 2016 58.99 59.15 58.37 58.74 12,123,908 -0.23(-0.39%)
Aug 25, 2016 59.24 59.65 58.40 58.97 12,519,258 -0.31(-0.52%)
Aug 24, 2016 59.99 60.46 59.04 59.28 13,171,619 -0.71(-1.19%)
Aug 23, 2016 59.99 60.12 59.66 59.99 11,243,124 +0.41(+0.68%)
Aug 22, 2016 59.57 60.04 59.35 59.59 10,213,350 -0.06(-0.10%)
Aug 19, 2016 59.32 59.78 59.08 59.65 11,173,218 +0.30(+0.51%)
Aug 18, 2016 59.55 59.85 59.04 59.35 12,212,466 -0.08(-0.14%)
Aug 17, 2016 58.51 59.55 58.40 59.43 14,371,677 +1.07(+1.83%)
Aug 16, 2016 58.60 58.76 58.35 58.36 10,821,138 -0.29(-0.50%)
Aug 15, 2016 58.82 58.98 58.49 58.65 10,132,782 -0.01(-0.01%)
Aug 12, 2016 58.43 58.74 58.08 58.66 11,453,013 +0.07(+0.11%)
Aug 11, 2016 58.29 58.90 58.03 58.60 11,480,638 +0.49(+0.85%)
Aug 10, 2016 58.49 58.61 57.77 58.10 16,324,954 -0.32(-0.54%)
Aug 09, 2016 58.81 58.84 58.18 58.42 13,005,283 -0.30(-0.51%)
Aug 08, 2016 59.25 59.49 58.18 58.72 12,915,350 -0.49(-0.83%)
Aug 05, 2016 59.06 59.40 58.81 59.21 14,519,775 +0.47(+0.80%)
Aug 04, 2016 59.07 59.38 58.58 58.74 13,223,973 -0.24(-0.40%)
Aug 03, 2016 58.71 59.04 58.26 58.98 14,758,260 +0.38(+0.65%)
Aug 02, 2016 59.63 59.79 58.51 58.60 18,206,920 -0.66(-1.11%)
Aug 01, 2016 58.77 59.80 58.55 59.25 20,040,570 +0.73(+1.25%)
Jul 29, 2016 59.35 59.53 58.45 58.52 26,433,618 -1.30(-2.18%)
Jul 28, 2016 60.35 60.37 59.37 59.83 17,668,220 -0.40(-0.67%)
Jul 27, 2016 59.90 60.37 59.69 60.23 19,150,992 +0.54(+0.91%)
Jul 26, 2016 61.89 61.97 59.29 59.69 64,316,892 -5.52(-8.47%)
Jul 25, 2016 63.75 65.43 63.54 65.21 21,302,296 +1.47(+2.31%)
Jul 22, 2016 64.30 64.39 63.57 63.74 10,014,543 -0.51(-0.79%)
Jul 21, 2016 64.18 64.68 63.55 64.24 12,836,997 +0.43(+0.67%)
Jul 20, 2016 62.93 64.16 62.67 63.82 12,296,099 +0.90(+1.43%)
Jul 19, 2016 63.70 64.04 62.80 62.92 13,352,173 -1.10(-1.71%)
Jul 18, 2016 64.02 64.32 63.68 64.02 9,216,830 +0.19(+0.30%)
Jul 15, 2016 63.09 64.77 62.99 63.82 15,593,882 +0.83(+1.32%)
Jul 14, 2016 63.65 63.71 62.79 62.99 11,004,949 -0.15(-0.24%)
Jul 13, 2016 63.85 64.13 63.12 63.15 11,317,425 -0.65(-1.02%)
Jul 12, 2016 63.93 64.29 63.68 63.79 10,670,152 +0.28(+0.44%)
Jul 11, 2016 63.74 64.24 63.40 63.51 10,120,851 -0.22(-0.35%)
Jul 08, 2016 63.30 64.02 62.94 63.74 10,359,559 +0.80(+1.26%)
Jul 07, 2016 63.26 63.52 62.42 62.94 9,185,757 +1.16(+1.88%)
Jul 05, 2016 62.36 62.71 61.50 61.78 10,349,249 -0.71(-1.14%)
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.