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 (%)
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%)
Jun 01, 2015 83.27 84.44 82.89 83.94 15,513,039 +1.33(+1.61%)
May 29, 2015 83.26 83.42 82.30 82.61 15,416,063 -0.43(-0.51%)
May 28, 2015 82.42 83.46 82.28 83.04 11,214,721 +0.29(+0.35%)
May 27, 2015 81.19 82.85 80.93 82.75 15,929,863 +1.98(+2.45%)
May 26, 2015 82.04 82.07 80.60 80.77 21,753,336 -1.43(-1.74%)
May 22, 2015 81.46 82.20 82.20 82.20 16,415,660 +0.36(+0.44%)
May 21, 2015 80.87 82.02 80.80 81.84 11,379,159 +0.77(+0.95%)
May 20, 2015 81.01 81.61 79.58 81.07 14,045,522 -0.29(-0.35%)
May 19, 2015 81.76 82.08 80.98 81.35 11,788,149 -0.32(-0.40%)
May 18, 2015 80.64 81.92 80.47 81.68 18,639,414 +1.25(+1.56%)
May 15, 2015 80.24 81.12 79.68 80.43 18,237,570 +0.41(+0.51%)
May 14, 2015 78.93 80.09 78.48 80.01 17,342,094 +1.73(+2.21%)
May 13, 2015 77.97 79.05 77.96 78.28 14,696,113 +0.61(+0.79%)
May 12, 2015 76.68 78.11 76.17 77.67 12,981,801 +0.61(+0.79%)
May 11, 2015 76.67 77.53 76.56 77.06 13,530,462 +0.65(+0.85%)
May 08, 2015 75.79 76.50 75.70 76.42 13,116,947 +1.52(+2.02%)
May 07, 2015 75.18 75.31 73.33 74.90 18,858,972 -0.35(-0.47%)
May 06, 2015 76.12 76.40 74.70 75.25 13,675,654 -0.53(-0.70%)
May 05, 2015 77.48 77.80 75.59 75.78 20,447,492 -1.96(-2.53%)
May 04, 2015 77.74 79.10 77.42 77.75 17,953,034 +0.48(+0.62%)
May 01, 2015 75.94 78.25 75.42 77.27 30,315,056 +3.31(+4.48%)
Apr 30, 2015 75.16 75.57 73.44 73.96 19,008,520 -1.33(-1.77%)
Apr 29, 2015 75.88 76.45 74.77 75.29 12,137,443 -1.03(-1.35%)
Apr 28, 2015 75.87 76.40 74.42 76.32 13,308,845 +0.57(+0.76%)
Apr 27, 2015 76.66 76.92 75.06 75.75 14,717,189 -0.56(-0.73%)
Apr 24, 2015 77.00 77.76 76.23 76.30 13,229,345 -1.11(-1.44%)
Apr 23, 2015 77.00 77.81 76.53 77.41 10,969,700 +0.75(+0.98%)
Apr 22, 2015 77.44 77.57 76.40 76.66 11,234,026 -0.75(-0.97%)
Apr 21, 2015 74.63 77.78 74.24 77.41 26,799,222 +3.34(+4.52%)
Apr 20, 2015 75.26 75.26 73.88 74.06 11,892,131 -0.53(-0.72%)
Apr 17, 2015 75.31 75.65 74.03 74.60 13,449,523 -1.44(-1.90%)
Apr 16, 2015 76.49 77.06 75.87 76.04 9,064,143 -0.51(-0.66%)
Apr 15, 2015 75.34 76.79 75.30 76.55 17,529,528 +1.34(+1.78%)
Apr 14, 2015 75.30 75.54 74.66 75.21 9,817,323 -0.05(-0.07%)
Apr 13, 2015 75.06 76.39 75.05 75.26 14,471,279 +0.38(+0.50%)
Apr 10, 2015 74.87 75.38 74.36 74.88 12,581,347 +0.45(+0.60%)
Apr 09, 2015 73.71 74.45 73.52 74.44 12,472,739 +0.95(+1.29%)
Apr 08, 2015 72.63 74.24 72.52 73.49 14,902,640 +0.87(+1.20%)
Apr 07, 2015 72.32 73.39 72.12 72.62 11,230,718 +0.66(+0.92%)
Apr 06, 2015 72.05 72.66 71.54 71.96 13,178,785 -0.47(-0.65%)
Apr 02, 2015 72.10 72.43 72.43 72.43 14,578,666 +0.52(+0.73%)
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.