Gilead Sciences (NQ: GILD )

83.58 +0.53 (+0.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.13 78.51 76.95 77.38 15,988,295 -0.77(-0.99%)
Sep 29, 2014 78.21 79.00 77.38 78.15 11,103,779 -0.63(-0.80%)
Sep 26, 2014 79.16 79.24 77.60 78.78 14,945,022 +0.76(+0.97%)
Sep 25, 2014 79.17 80.39 77.35 78.03 21,181,064 -1.00(-1.26%)
Sep 24, 2014 77.23 79.09 77.07 79.02 20,329,694 +2.41(+3.15%)
Sep 23, 2014 76.11 77.20 76.00 76.61 14,721,311 -0.06(-0.08%)
Sep 22, 2014 77.06 78.19 76.05 76.67 16,946,150 -0.36(-0.46%)
Sep 19, 2014 78.32 78.43 76.70 77.02 30,593,168 +0.02(+0.03%)
Sep 18, 2014 76.06 77.42 75.67 77.00 22,487,204 +1.52(+2.01%)
Sep 17, 2014 76.01 76.77 74.09 75.48 25,384,742 -0.67(-0.88%)
Sep 16, 2014 72.58 76.30 72.13 76.15 20,532,282 +2.74(+3.73%)
Sep 15, 2014 74.07 74.22 72.20 73.41 24,984,576 -1.94(-2.58%)
Sep 12, 2014 77.18 77.71 74.80 75.35 21,811,008 -1.98(-2.57%)
Sep 11, 2014 78.51 78.86 76.91 77.34 14,404,102 -1.33(-1.69%)
Sep 10, 2014 77.20 78.67 76.88 78.67 15,473,953 +1.69(+2.20%)
Sep 09, 2014 77.71 77.76 75.83 76.97 19,373,776 -0.47(-0.60%)
Sep 08, 2014 76.29 77.67 76.14 77.44 16,408,561 +0.85(+1.11%)
Sep 05, 2014 77.34 77.42 70.90 76.59 49,632,660 -1.09(-1.40%)
Sep 04, 2014 79.82 79.95 77.25 77.68 18,933,760 -1.87(-2.35%)
Sep 03, 2014 79.96 80.43 78.75 79.55 19,802,598 +0.05(+0.06%)
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.