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 (%)
Apr 29, 2016 68.23 69.23 65.69 66.00 44,947,700 -6.58(-9.06%)
Apr 28, 2016 75.13 75.38 72.42 72.57 20,944,582 -2.78(-3.69%)
Apr 27, 2016 75.79 76.15 74.93 75.36 11,473,649 -0.46(-0.60%)
Apr 26, 2016 76.33 77.14 75.57 75.81 12,484,140 -0.72(-0.94%)
Apr 25, 2016 76.20 76.60 75.94 76.53 11,082,862 +0.27(+0.35%)
Apr 22, 2016 75.99 76.65 75.19 76.26 13,769,242 +0.14(+0.19%)
Apr 21, 2016 74.74 76.20 74.74 76.12 12,079,708 +1.22(+1.63%)
Apr 20, 2016 74.33 75.54 74.33 74.90 11,847,385 +0.50(+0.67%)
Apr 19, 2016 74.64 75.36 74.25 74.40 13,113,217 +0.18(+0.24%)
Apr 18, 2016 73.45 74.62 73.40 74.22 10,783,204 +0.68(+0.93%)
Apr 15, 2016 73.72 74.06 73.04 73.54 11,909,656 +0.07(+0.10%)
Apr 14, 2016 72.58 73.90 72.50 73.46 11,686,052 +0.75(+1.03%)
Apr 13, 2016 73.20 73.30 72.31 72.72 12,428,731 -0.04(-0.05%)
Apr 12, 2016 71.83 72.87 71.45 72.75 12,329,126 +1.06(+1.47%)
Apr 11, 2016 72.13 72.61 71.63 71.70 11,756,421 -0.19(-0.27%)
Apr 08, 2016 71.98 72.91 71.51 71.89 12,995,301 +0.39(+0.54%)
Apr 07, 2016 72.73 73.05 71.14 71.50 17,819,864 -1.40(-1.92%)
Apr 06, 2016 71.44 72.95 71.44 72.90 14,860,874 +1.40(+1.96%)
Apr 05, 2016 69.99 72.34 69.96 71.50 15,780,774 +1.00(+1.41%)
Apr 04, 2016 70.59 71.08 70.14 70.51 11,762,179 +0.09(+0.13%)
Apr 01, 2016 68.34 70.61 68.11 70.42 15,267,654 +1.69(+2.46%)
Mar 31, 2016 68.76 69.39 68.49 68.73 18,251,434 -0.08(-0.12%)
Mar 30, 2016 69.18 70.01 68.50 68.81 10,857,969 -0.17(-0.25%)
Mar 29, 2016 68.98 69.01 67.79 68.98 11,580,223 -0.19(-0.28%)
Mar 28, 2016 68.89 70.56 68.79 69.18 12,838,467 +0.85(+1.25%)
Mar 24, 2016 67.04 68.32 68.32 68.32 19,241,906 +0.93(+1.38%)
Mar 23, 2016 68.05 69.00 67.31 67.40 18,561,896 -2.72(-3.88%)
Mar 22, 2016 68.94 70.30 68.87 70.12 13,116,531 +0.79(+1.13%)
Mar 21, 2016 67.34 69.59 67.34 69.33 13,119,852 +1.80(+2.66%)
Mar 18, 2016 67.35 67.88 66.99 67.54 22,486,784 +0.55(+0.83%)
Mar 17, 2016 67.18 67.61 66.45 66.98 14,099,859 -0.56(-0.83%)
Mar 16, 2016 66.56 68.00 66.52 67.55 11,840,966 +0.63(+0.94%)
Mar 15, 2016 67.28 67.39 66.61 66.92 13,716,436 -0.76(-1.13%)
Mar 14, 2016 67.34 68.24 66.84 67.68 14,708,815 +0.93(+1.39%)
Mar 11, 2016 66.99 67.00 66.12 66.75 14,210,362 +0.75(+1.14%)
Mar 10, 2016 65.75 66.94 65.39 66.00 14,615,802 +0.60(+0.92%)
Mar 09, 2016 66.22 66.46 65.10 65.40 13,998,854 -0.62(-0.94%)
Mar 08, 2016 66.75 67.31 65.79 66.02 14,848,053 -0.74(-1.10%)
Mar 07, 2016 64.86 67.04 64.69 66.75 17,612,966 +1.82(+2.80%)
Mar 04, 2016 65.75 65.77 64.67 64.94 28,474,354 -0.46(-0.71%)
Mar 03, 2016 66.37 66.50 65.14 65.40 16,616,411 -0.72(-1.09%)
Mar 02, 2016 66.72 66.78 65.49 66.12 14,178,260 -0.66(-0.99%)
Mar 01, 2016 65.45 66.81 65.01 66.78 15,768,246 +1.82(+2.80%)
Feb 29, 2016 65.43 66.37 64.97 64.97 17,084,908 -0.63(-0.96%)
Feb 26, 2016 67.47 67.70 65.45 65.60 17,928,820 -1.53(-2.28%)
Feb 25, 2016 67.01 67.38 66.68 67.13 12,316,832 +0.60(+0.90%)
Feb 24, 2016 65.09 66.67 64.62 66.54 11,195,256 +0.75(+1.14%)
Feb 23, 2016 66.34 66.57 65.45 65.79 11,268,746 -0.56(-0.84%)
Feb 22, 2016 65.79 66.64 65.56 66.34 13,092,827 +1.24(+1.90%)
Feb 19, 2016 65.67 66.25 64.87 65.11 17,321,886 -1.15(-1.74%)
Feb 18, 2016 66.72 67.72 66.22 66.26 15,344,525 -0.28(-0.41%)
Feb 17, 2016 67.83 68.13 66.02 66.54 30,565,424 -1.33(-1.96%)
Feb 16, 2016 67.55 67.97 66.93 67.87 16,487,185 +1.27(+1.91%)
Feb 12, 2016 66.02 66.60 66.60 66.60 15,191,728 +1.55(+2.38%)
Feb 11, 2016 64.41 65.86 64.04 65.05 17,474,784 -0.33(-0.50%)
Feb 10, 2016 66.04 66.90 65.18 65.38 18,066,052 +0.41(+0.63%)
Feb 09, 2016 62.70 65.88 62.65 64.97 19,233,690 +1.48(+2.33%)
Feb 08, 2016 62.69 64.52 62.44 63.48 25,662,872 +0.09(+0.14%)
Feb 05, 2016 64.54 65.54 62.88 63.39 21,129,342 -1.15(-1.78%)
Feb 04, 2016 64.05 65.11 63.74 64.54 19,521,114 +0.22(+0.34%)
Feb 03, 2016 63.22 64.77 62.45 64.33 32,898,882 +2.74(+4.46%)
Feb 02, 2016 62.68 62.71 60.98 61.58 22,618,524 -1.00(-1.60%)
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.