Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 61.15 62.00 60.60 62.00 13,057,964 +0.85(+1.40%)
Jun 29, 2016 61.98 62.03 60.76 61.15 14,060,416 -0.03(-0.05%)
Jun 28, 2016 59.22 61.26 59.05 61.18 19,834,304 +3.02(+5.19%)
Jun 27, 2016 59.39 59.81 57.92 58.16 15,890,275 -1.65(-2.76%)
Jun 24, 2016 60.33 61.13 59.63 59.81 16,733,955 -2.16(-3.48%)
Jun 23, 2016 61.91 62.12 61.35 61.97 7,860,072 +0.68(+1.12%)
Jun 22, 2016 60.62 62.28 60.62 61.28 13,547,047 +0.49(+0.81%)
Jun 21, 2016 61.95 62.02 60.53 60.79 11,315,606 -0.89(-1.45%)
Jun 20, 2016 61.89 62.52 61.62 61.68 9,346,092 +0.25(+0.41%)
Jun 17, 2016 62.20 62.56 61.34 61.43 21,460,628 -0.64(-1.03%)
Jun 16, 2016 61.53 62.21 61.12 62.07 8,301,236 +0.35(+0.57%)
Jun 15, 2016 62.47 62.76 61.67 61.72 9,977,119 -0.39(-0.63%)
Jun 14, 2016 62.06 62.85 61.52 62.12 10,074,981 +0.04(+0.07%)
Jun 13, 2016 62.11 62.68 62.01 62.07 11,085,412 -0.35(-0.56%)
Jun 10, 2016 62.81 62.95 62.15 62.42 10,925,384 -0.98(-1.54%)
Jun 09, 2016 64.24 64.44 63.31 63.39 10,936,887 -1.22(-1.89%)
Jun 08, 2016 64.69 65.11 64.17 64.61 9,918,856 -0.06(-0.09%)
Jun 07, 2016 64.70 65.22 64.23 64.67 10,720,248 -0.07(-0.11%)
Jun 06, 2016 63.69 64.95 63.64 64.75 11,629,349 +1.07(+1.68%)
Jun 03, 2016 64.19 64.28 63.23 63.68 10,071,138 -0.42(-0.66%)
Jun 02, 2016 64.07 64.36 63.46 64.10 9,850,105 +0.10(+0.16%)
Jun 01, 2016 64.47 64.53 63.79 63.99 10,081,738 -0.35(-0.55%)
May 31, 2016 63.86 64.47 63.60 64.35 16,935,938 +0.92(+1.44%)
May 27, 2016 63.43 63.43 63.43 63.43 8,288,090 +0.39(+0.62%)
May 26, 2016 63.89 63.93 62.86 63.04 10,993,779 -0.90(-1.41%)
May 25, 2016 64.16 64.30 63.34 63.94 15,766,816 +0.21(+0.34%)
May 24, 2016 61.92 63.89 61.87 63.73 17,819,548 +2.14(+3.47%)
May 23, 2016 61.36 62.11 60.79 61.59 10,529,626 +0.51(+0.83%)
May 20, 2016 60.73 61.41 60.66 61.08 10,760,058 +0.37(+0.61%)
May 19, 2016 60.84 61.04 60.08 60.71 12,544,325 -0.55(-0.89%)
May 18, 2016 61.15 61.67 60.85 61.26 10,143,943 +0.09(+0.15%)
May 17, 2016 61.72 61.89 60.94 61.17 11,335,408 -0.63(-1.02%)
May 16, 2016 61.13 61.96 60.98 61.80 8,804,991 +0.67(+1.10%)
May 13, 2016 61.10 61.99 60.91 61.13 11,274,012 -0.04(-0.07%)
May 12, 2016 62.16 62.31 60.39 61.17 16,363,741 -0.84(-1.36%)
May 11, 2016 63.85 63.86 61.95 62.01 11,426,007 -1.69(-2.65%)
May 10, 2016 63.87 63.92 62.74 63.70 9,250,612 +0.38(+0.60%)
May 09, 2016 62.82 63.90 62.60 63.32 11,458,252 +0.73(+1.17%)
May 06, 2016 63.32 63.45 62.12 62.59 12,543,669 -0.87(-1.37%)
May 05, 2016 63.82 63.86 62.97 63.46 10,872,086 +0.19(+0.30%)
May 04, 2016 64.05 64.30 63.13 63.27 16,488,712 -1.16(-1.80%)
May 03, 2016 65.54 65.87 64.30 64.43 13,369,033 -1.35(-2.06%)
May 02, 2016 65.56 66.11 64.12 65.78 18,296,884 +0.58(+0.90%)
Apr 29, 2016 67.40 68.39 64.89 65.20 45,498,900 -6.50(-9.06%)
Apr 28, 2016 74.22 74.47 71.55 71.69 21,201,426 -2.75(-3.69%)
Apr 27, 2016 74.87 75.23 74.02 74.44 11,614,351 -0.45(-0.60%)
Apr 26, 2016 75.41 76.20 74.66 74.90 12,637,234 -0.71(-0.94%)
Apr 25, 2016 75.27 75.67 75.02 75.60 11,218,772 +0.27(+0.35%)
Apr 22, 2016 75.07 75.72 74.28 75.34 13,938,096 +0.14(+0.19%)
Apr 21, 2016 73.84 75.27 73.84 75.20 12,227,842 +1.20(+1.63%)
Apr 20, 2016 73.43 74.62 73.43 73.99 11,992,671 +0.50(+0.67%)
Apr 19, 2016 73.73 74.45 73.35 73.50 13,274,026 +0.18(+0.24%)
Apr 18, 2016 72.56 73.71 72.52 73.32 10,915,440 +0.67(+0.93%)
Apr 15, 2016 72.83 73.16 72.15 72.65 12,055,705 +0.07(+0.10%)
Apr 14, 2016 71.70 73.00 71.62 72.57 11,829,359 +0.74(+1.03%)
Apr 13, 2016 72.32 72.41 71.44 71.84 12,581,146 -0.04(-0.05%)
Apr 12, 2016 70.96 71.99 70.59 71.87 12,480,319 +1.04(+1.47%)
Apr 11, 2016 71.26 71.73 70.76 70.83 11,900,591 -0.19(-0.27%)
Apr 08, 2016 71.11 72.03 70.65 71.02 13,154,664 +0.38(+0.54%)
Apr 07, 2016 71.85 72.16 70.28 70.64 18,038,392 -1.38(-1.92%)
Apr 06, 2016 70.58 72.06 70.57 72.02 15,043,114 +1.38(+1.96%)
Apr 05, 2016 69.14 71.47 69.11 70.64 15,974,295 +0.98(+1.41%)
Apr 04, 2016 69.74 70.22 69.29 69.65 11,906,420 +0.09(+0.13%)
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.