Gilead Sciences (NQ: GILD )

84.02 +0.97 (+1.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.25 57.21 55.03 57.01 10,945,412 +1.78(+3.23%)
Nov 29, 2018 54.52 55.69 54.45 55.22 8,083,128 +0.40(+0.72%)
Nov 28, 2018 53.48 54.84 53.02 54.83 8,052,783 +1.39(+2.59%)
Nov 27, 2018 52.69 53.45 52.15 53.44 10,097,765 +0.40(+0.75%)
Nov 26, 2018 53.38 53.93 52.35 53.04 11,671,952 +0.28(+0.53%)
Nov 23, 2018 52.60 53.12 52.35 52.77 3,877,688 -0.12(-0.22%)
Nov 21, 2018 52.89 52.89 52.89 0 -0.66(-1.23%)
Nov 20, 2018 54.20 55.04 53.52 53.54 10,740,731 -0.35(-0.65%)
Nov 19, 2018 54.73 54.87 53.61 53.89 10,865,529 -0.94(-1.72%)
Nov 16, 2018 55.03 55.23 54.62 54.83 10,170,430 -0.46(-0.83%)
Nov 15, 2018 55.64 55.92 54.23 55.29 11,584,701 -0.61(-1.09%)
Nov 14, 2018 56.55 56.82 55.59 55.90 5,536,220 -0.29(-0.52%)
Nov 13, 2018 55.94 57.49 55.71 56.20 5,600,152 +0.34(+0.61%)
Nov 12, 2018 56.32 56.63 55.52 55.86 6,435,157 -0.55(-0.97%)
Nov 09, 2018 56.63 56.98 56.01 56.40 5,764,728 -0.55(-0.97%)
Nov 08, 2018 57.25 57.58 56.74 56.96 6,310,001 -0.48(-0.83%)
Nov 07, 2018 56.27 57.69 55.75 57.43 10,896,147 +1.69(+3.03%)
Nov 06, 2018 55.27 55.78 55.11 55.75 7,192,078 +0.61(+1.11%)
Nov 05, 2018 55.37 55.60 54.64 55.14 7,427,867 +0.11(+0.20%)
Nov 02, 2018 56.24 56.71 54.59 55.02 7,649,118 -0.69(-1.24%)
Nov 01, 2018 54.04 55.80 53.88 55.71 10,171,365 +1.69(+3.12%)
Oct 31, 2018 57.38 57.45 53.27 54.03 21,711,360 -3.06(-5.36%)
Oct 30, 2018 56.45 57.54 56.29 57.08 8,370,103 +0.90(+1.61%)
Oct 29, 2018 56.10 57.05 55.05 56.18 11,588,592 +0.92(+1.66%)
Oct 26, 2018 52.92 55.69 52.69 55.26 13,889,740 +0.89(+1.63%)
Oct 25, 2018 54.11 55.48 53.29 54.37 11,846,719 +0.48(+0.90%)
Oct 24, 2018 56.44 57.10 53.79 53.89 11,293,302 -2.90(-5.11%)
Oct 23, 2018 56.69 57.30 56.02 56.79 7,241,812 -0.53(-0.93%)
Oct 22, 2018 58.21 58.40 57.20 57.32 6,752,797 -0.74(-1.27%)
Oct 19, 2018 58.76 59.27 57.96 58.06 6,355,840 -0.71(-1.21%)
Oct 18, 2018 59.87 59.91 58.10 58.77 7,805,693 -1.15(-1.92%)
Oct 17, 2018 60.22 60.45 59.54 59.92 6,884,445 -0.55(-0.90%)
Oct 16, 2018 58.08 60.57 57.88 60.47 9,408,244 +2.80(+4.85%)
Oct 15, 2018 58.09 58.46 57.62 57.67 6,560,503 -0.64(-1.10%)
Oct 12, 2018 58.00 58.56 57.26 58.31 7,115,426 +0.86(+1.50%)
Oct 11, 2018 59.35 59.58 56.89 57.45 10,709,356 -1.81(-3.05%)
Oct 10, 2018 60.40 61.06 59.23 59.26 8,478,972 -1.39(-2.30%)
Oct 09, 2018 60.38 61.32 60.09 60.65 6,774,053 +0.11(+0.18%)
Oct 08, 2018 60.46 60.74 59.83 60.54 5,687,841 +0.13(+0.21%)
Oct 05, 2018 60.83 61.46 59.55 60.41 7,677,134 -0.25(-0.42%)
Oct 04, 2018 62.35 62.56 60.09 60.67 9,724,247 -1.93(-3.09%)
Oct 03, 2018 62.48 63.08 62.19 62.60 8,277,895 +0.26(+0.42%)
Oct 02, 2018 61.83 62.40 61.56 62.34 9,424,608 +0.56(+0.91%)
Oct 01, 2018 61.27 62.28 61.05 61.78 9,869,635 +0.59(+0.97%)
Sep 28, 2018 60.68 61.21 60.33 61.18 9,597,112 +0.50(+0.82%)
Sep 27, 2018 59.95 61.09 59.88 60.68 6,878,387 +0.74(+1.23%)
Sep 26, 2018 59.52 60.55 59.31 59.95 9,499,390 +0.52(+0.88%)
Sep 25, 2018 59.99 60.21 59.37 59.42 7,479,168 -0.50(-0.83%)
Sep 24, 2018 59.66 60.39 59.62 59.92 6,216,746 +0.09(+0.15%)
Sep 21, 2018 59.26 60.17 59.23 59.83 12,088,136 +0.54(+0.91%)
Sep 20, 2018 58.61 59.40 58.51 59.30 7,425,072 +0.75(+1.29%)
Sep 19, 2018 58.22 58.89 58.08 58.54 4,622,411 +0.17(+0.29%)
Sep 18, 2018 57.67 58.65 57.20 58.38 9,151,490 +0.71(+1.22%)
Sep 17, 2018 58.24 58.27 57.54 57.67 7,265,506 -0.48(-0.82%)
Sep 14, 2018 58.80 59.07 58.01 58.15 6,259,172 -0.59(-1.00%)
Sep 13, 2018 58.44 58.84 57.77 58.73 7,048,410 +0.57(+0.98%)
Sep 12, 2018 59.02 59.11 57.71 58.16 12,195,542 +1.37(+2.41%)
Sep 11, 2018 57.09 57.16 56.43 56.79 6,693,005 -0.22(-0.39%)
Sep 10, 2018 57.07 57.53 56.89 57.01 6,371,303 +0.23(+0.40%)
Sep 07, 2018 57.19 57.24 56.21 56.79 8,765,496 -0.52(-0.91%)
Sep 06, 2018 58.48 58.69 57.09 57.31 6,874,088 -1.30(-2.21%)
Sep 05, 2018 58.33 58.71 58.12 58.60 6,447,212 +0.19(+0.32%)
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.