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 29, 2014 79.40 79.15 79.15 79.15 15,381,448 +0.04(+0.05%)
Aug 28, 2014 78.73 79.55 78.54 79.11 14,006,071 +0.07(+0.09%)
Aug 27, 2014 78.40 80.04 77.82 79.04 21,972,750 +0.84(+1.07%)
Aug 26, 2014 79.51 80.00 77.38 78.20 25,541,760 -0.87(-1.10%)
Aug 25, 2014 77.34 79.12 77.34 79.07 27,009,294 +2.57(+3.36%)
Aug 22, 2014 75.81 77.38 75.50 76.50 18,018,072 +1.24(+1.65%)
Aug 21, 2014 74.32 75.25 74.22 75.25 13,313,150 +1.09(+1.47%)
Aug 20, 2014 74.11 75.47 74.03 74.16 17,111,982 -0.36(-0.48%)
Aug 19, 2014 74.64 74.79 73.09 74.53 22,155,404 +0.41(+0.56%)
Aug 18, 2014 73.91 74.69 73.64 74.11 20,054,004 +0.91(+1.24%)
Aug 15, 2014 72.42 73.21 71.39 73.21 26,791,626 +2.30(+3.25%)
Aug 14, 2014 69.60 70.91 69.34 70.91 16,774,332 +1.75(+2.53%)
Aug 13, 2014 68.80 69.62 68.68 69.15 17,711,000 +0.46(+0.66%)
Aug 12, 2014 68.21 68.71 68.07 68.70 14,389,216 +0.32(+0.47%)
Aug 11, 2014 68.54 68.66 68.08 68.37 11,665,515 +0.35(+0.51%)
Aug 08, 2014 67.58 68.09 66.83 68.03 13,358,050 +0.29(+0.43%)
Aug 07, 2014 68.84 68.91 67.45 67.73 11,974,105 -0.54(-0.80%)
Aug 06, 2014 67.33 68.45 67.03 68.28 14,971,814 +0.38(+0.56%)
Aug 05, 2014 67.88 68.49 67.40 67.90 13,922,399 +0.07(+0.10%)
Aug 04, 2014 67.70 68.35 67.34 67.83 14,913,760 +0.50(+0.74%)
Aug 01, 2014 66.96 68.14 66.73 67.33 16,298,608 -0.04(-0.05%)
Jul 31, 2014 68.43 68.70 67.14 67.37 18,183,300 -1.65(-2.39%)
Jul 30, 2014 69.39 69.42 68.84 69.01 14,625,897 +0.59(+0.86%)
Jul 29, 2014 67.77 68.57 67.40 68.43 19,019,816 +1.13(+1.67%)
Jul 28, 2014 66.30 67.50 66.17 67.30 19,119,976 +1.19(+1.80%)
Jul 25, 2014 66.73 66.75 65.27 66.11 17,758,202 -0.52(-0.77%)
Jul 24, 2014 67.37 68.41 66.14 66.62 31,992,314 +0.15(+0.22%)
Jul 23, 2014 66.30 66.76 65.70 66.48 23,052,500 +0.74(+1.13%)
Jul 22, 2014 65.72 66.15 65.18 65.73 16,702,339 +0.35(+0.53%)
Jul 21, 2014 66.08 66.95 65.35 65.39 18,760,516 -0.24(-0.37%)
Jul 18, 2014 63.08 66.04 62.77 65.63 17,994,720 +3.03(+4.84%)
Jul 17, 2014 63.58 64.88 62.36 62.60 20,294,036 -1.42(-2.22%)
Jul 16, 2014 65.78 65.79 63.15 64.02 19,366,166 -1.47(-2.25%)
Jul 15, 2014 66.25 66.74 64.89 65.49 18,690,922 -0.63(-0.95%)
Jul 14, 2014 65.58 66.42 65.37 66.11 14,541,600 +0.82(+1.26%)
Jul 11, 2014 65.42 66.21 64.94 65.29 15,316,284 -0.15(-0.24%)
Jul 10, 2014 64.15 65.67 63.51 65.45 12,912,525 +0.19(+0.29%)
Jul 09, 2014 64.20 65.46 64.16 65.25 14,109,249 +1.16(+1.80%)
Jul 08, 2014 63.90 64.40 63.30 64.10 15,910,195 -0.07(-0.11%)
Jul 07, 2014 64.80 65.19 64.01 64.17 15,575,484 -0.51(-0.79%)
Jul 03, 2014 64.53 64.68 64.68 64.68 12,402,382 +0.59(+0.92%)
Jul 02, 2014 62.95 64.67 62.83 64.09 18,914,706 +1.33(+2.12%)
Jul 01, 2014 61.35 62.90 61.31 62.76 15,705,449 +1.75(+2.87%)
Jun 30, 2014 60.96 62.14 60.80 61.01 14,786,420 -0.02(-0.04%)
Jun 27, 2014 60.50 61.35 60.08 61.03 14,133,154 +0.56(+0.92%)
Jun 26, 2014 60.26 60.49 59.53 60.47 9,394,851 +0.28(+0.46%)
Jun 25, 2014 59.50 60.23 59.31 60.19 11,713,916 +0.73(+1.23%)
Jun 24, 2014 59.57 60.38 59.21 59.46 9,884,092 +0.01(+0.01%)
Jun 23, 2014 59.80 60.51 59.29 59.46 10,109,688 -0.29(-0.49%)
Jun 20, 2014 58.97 60.01 58.63 59.75 19,083,798 +1.04(+1.78%)
Jun 19, 2014 58.48 59.23 58.04 58.70 14,902,762 +0.23(+0.39%)
Jun 18, 2014 58.76 58.86 58.01 58.48 14,170,055 -0.24(-0.40%)
Jun 17, 2014 59.40 59.51 58.54 58.71 15,137,111 -0.72(-1.21%)
Jun 16, 2014 59.51 59.89 59.17 59.43 9,950,018 +0.04(+0.06%)
Jun 13, 2014 59.37 59.68 58.77 59.40 10,459,510 +0.10(+0.17%)
Jun 12, 2014 59.46 60.02 59.11 59.29 9,619,121 -0.18(-0.30%)
Jun 11, 2014 58.40 60.19 58.36 59.47 16,107,771 +0.94(+1.61%)
Jun 10, 2014 58.34 58.82 57.94 58.53 15,327,073 -2.10(-3.46%)
Jun 06, 2014 61.25 61.25 60.13 60.63 12,373,995 -0.30(-0.50%)
Jun 05, 2014 61.41 61.41 60.67 60.93 11,447,042 -0.16(-0.27%)
Jun 04, 2014 60.53 61.29 60.35 61.09 12,280,063 +0.35(+0.57%)
Jun 03, 2014 59.80 60.94 59.76 60.74 11,161,675 +0.74(+1.23%)
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.