Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 79.33 80.00 77.27 77.59 15,886,425 -2.00(-2.51%)
Aug 28, 2015 78.99 80.34 78.86 79.59 14,564,796 -0.16(-0.19%)
Aug 27, 2015 80.07 80.94 78.04 79.75 19,782,106 +0.76(+0.96%)
Aug 26, 2015 78.22 79.09 75.66 78.99 21,156,268 +3.25(+4.29%)
Aug 25, 2015 77.86 79.68 75.74 75.74 25,021,542 +1.41(+1.89%)
Aug 24, 2015 71.86 78.77 63.51 74.33 34,841,792 -3.45(-4.44%)
Aug 21, 2015 81.63 82.13 77.79 77.78 30,791,866 -5.21(-6.28%)
Aug 20, 2015 84.82 85.73 82.97 83.00 12,433,815 -2.82(-3.29%)
Aug 19, 2015 86.14 86.55 85.22 85.82 10,161,573 -0.63(-0.73%)
Aug 18, 2015 86.06 86.92 85.66 86.45 8,035,039 +0.47(+0.55%)
Aug 17, 2015 84.99 86.32 84.93 85.97 9,649,810 +0.61(+0.71%)
Aug 14, 2015 84.67 85.57 84.59 85.37 7,492,875 +0.30(+0.35%)
Aug 13, 2015 85.85 86.19 85.06 85.07 8,580,856 -0.78(-0.90%)
Aug 12, 2015 84.82 86.00 83.86 85.85 9,492,363 +0.47(+0.55%)
Aug 11, 2015 85.01 86.29 84.69 85.38 8,889,002 -0.72(-0.83%)
Aug 10, 2015 85.47 86.49 85.30 86.09 10,529,293 +1.58(+1.87%)
Aug 07, 2015 85.13 85.15 83.55 84.51 13,094,538 -0.64(-0.75%)
Aug 06, 2015 88.21 88.24 84.79 85.15 14,563,686 -2.48(-2.83%)
Aug 05, 2015 88.40 88.67 87.42 87.63 10,928,936 -0.16(-0.18%)
Aug 04, 2015 88.32 88.89 87.56 87.78 10,655,837 -0.54(-0.61%)
Aug 03, 2015 87.51 88.74 87.27 88.32 15,786,360 +1.28(+1.48%)
Jul 31, 2015 87.86 87.88 86.49 87.04 12,482,113 -0.03(-0.03%)
Jul 30, 2015 85.75 87.33 84.74 87.07 16,206,229 +1.62(+1.89%)
Jul 29, 2015 87.42 88.22 85.01 85.45 31,339,596 +1.95(+2.33%)
Jul 28, 2015 83.09 83.74 81.78 83.50 22,212,726 +1.87(+2.29%)
Jul 27, 2015 83.18 83.36 79.76 81.63 20,152,810 -1.69(-2.03%)
Jul 24, 2015 85.77 86.51 83.20 83.32 20,403,316 -3.57(-4.11%)
Jul 23, 2015 87.04 87.58 86.71 86.89 8,273,131 +0.16(+0.19%)
Jul 22, 2015 86.27 87.44 86.08 86.73 9,447,575 -0.25(-0.29%)
Jul 21, 2015 87.30 87.87 86.34 86.98 8,784,452 -0.31(-0.36%)
Jul 20, 2015 87.73 87.84 87.02 87.29 9,773,684 -0.04(-0.05%)
Jul 17, 2015 87.70 87.77 86.56 87.33 11,063,297 -0.44(-0.50%)
Jul 16, 2015 87.39 88.18 87.19 87.77 10,170,821 +1.08(+1.24%)
Jul 15, 2015 87.92 88.41 86.56 86.69 14,184,797 +0.02(+0.03%)
Jul 14, 2015 85.09 87.00 84.83 86.67 15,286,006 +2.08(+2.45%)
Jul 13, 2015 84.93 85.01 84.42 84.59 13,040,252 +0.60(+0.71%)
Jul 10, 2015 84.84 84.93 83.60 84.00 13,139,527 +0.28(+0.34%)
Jul 09, 2015 84.48 84.74 83.69 83.71 12,160,759 +0.31(+0.37%)
Jul 08, 2015 84.37 84.49 83.01 83.40 12,509,599 -1.62(-1.90%)
Jul 07, 2015 85.63 85.97 83.55 85.02 13,788,417 -0.39(-0.46%)
Jul 06, 2015 84.53 85.99 84.28 85.41 18,337,238 +0.46(+0.54%)
Jul 02, 2015 85.91 84.96 84.96 84.96 11,959,582 -0.72(-0.84%)
Jul 01, 2015 87.22 87.58 85.22 85.67 13,876,683 -0.79(-0.91%)
Jun 30, 2015 86.62 87.36 86.24 86.46 15,361,383 +1.20(+1.41%)
Jun 29, 2015 87.05 87.98 85.16 85.26 16,910,462 -2.99(-3.38%)
Jun 26, 2015 88.84 89.07 87.80 88.25 13,176,705 -0.54(-0.61%)
Jun 25, 2015 90.45 90.55 88.48 88.79 11,610,062 -1.31(-1.46%)
Jun 24, 2015 90.01 91.11 89.84 90.10 11,312,500 -0.15(-0.16%)
Jun 23, 2015 89.96 90.39 89.43 90.25 11,414,031 +0.53(+0.59%)
Jun 22, 2015 89.19 90.00 89.03 89.72 10,885,448 +1.25(+1.41%)
Jun 19, 2015 88.97 89.36 88.29 88.47 28,463,582 -1.04(-1.16%)
Jun 18, 2015 88.01 89.93 87.89 89.51 18,486,646 +1.72(+1.96%)
Jun 17, 2015 87.95 88.21 87.04 87.79 16,354,869 -0.14(-0.16%)
Jun 16, 2015 87.34 88.21 86.71 87.93 11,438,461 +0.67(+0.77%)
Jun 15, 2015 86.20 87.43 85.96 87.26 13,006,423 +0.37(+0.43%)
Jun 12, 2015 87.58 87.70 86.23 86.89 12,547,287 -0.77(-0.88%)
Jun 11, 2015 86.88 88.08 86.75 87.66 19,671,156 +1.07(+1.24%)
Jun 10, 2015 84.63 86.78 84.48 86.58 16,287,877 +2.15(+2.54%)
Jun 09, 2015 83.31 84.83 83.26 84.44 13,000,410 +0.77(+0.92%)
Jun 08, 2015 83.85 84.45 83.54 83.66 14,599,214 -0.19(-0.23%)
Jun 05, 2015 83.75 84.09 82.79 83.85 11,464,364 +0.02(+0.03%)
Jun 04, 2015 83.81 84.31 83.34 83.83 11,737,693 -0.53(-0.63%)
Jun 03, 2015 84.08 84.57 83.79 84.36 10,073,275 +0.52(+0.62%)
Jun 02, 2015 83.77 84.03 83.25 83.84 13,845,301 -0.10(-0.12%)
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.