Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 77.41 77.78 76.24 76.66 16,137,440 -0.76(-0.99%)
Sep 29, 2014 77.49 78.27 76.66 77.43 11,207,359 -0.63(-0.80%)
Sep 26, 2014 78.43 78.51 76.89 78.05 15,084,435 +0.75(+0.97%)
Sep 25, 2014 78.44 79.65 76.64 77.31 21,378,650 -0.99(-1.26%)
Sep 24, 2014 76.52 78.36 76.35 78.29 20,519,338 +2.39(+3.15%)
Sep 23, 2014 75.41 76.49 75.30 75.90 14,858,637 -0.06(-0.08%)
Sep 22, 2014 76.35 77.47 75.35 75.96 17,104,230 -0.35(-0.46%)
Sep 19, 2014 77.60 77.70 75.99 76.31 30,878,552 +0.02(+0.03%)
Sep 18, 2014 75.35 76.70 74.97 76.29 22,696,974 +1.51(+2.01%)
Sep 17, 2014 75.31 76.06 73.40 74.78 25,621,542 -0.66(-0.88%)
Sep 16, 2014 71.91 75.60 71.46 75.45 20,723,816 +2.72(+3.73%)
Sep 15, 2014 73.39 73.53 71.54 72.73 25,217,642 -1.92(-2.58%)
Sep 12, 2014 76.46 76.99 74.10 74.65 22,014,470 -1.97(-2.57%)
Sep 11, 2014 77.78 78.13 76.20 76.62 14,538,469 -1.32(-1.69%)
Sep 10, 2014 76.48 77.95 76.17 77.94 15,618,300 +1.68(+2.20%)
Sep 09, 2014 76.99 77.05 75.13 76.26 19,554,504 -0.46(-0.60%)
Sep 08, 2014 75.58 76.95 75.43 76.72 16,561,627 +0.84(+1.11%)
Sep 05, 2014 76.63 76.70 70.25 75.88 50,095,652 -1.08(-1.40%)
Sep 04, 2014 79.08 79.21 76.53 76.96 19,110,382 -1.85(-2.35%)
Sep 03, 2014 79.22 79.68 78.03 78.81 19,987,326 +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.