Skip to main content

Gilead Sciences (NQ: GILD )

73.54 +0.53 (+0.73%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.90 52.24 50.90 52.14 25,245,906 +1.70(+3.37%)
Mar 28, 2014 51.96 52.32 49.76 50.44 39,746,128 -2.10(-4.00%)
Mar 27, 2014 53.26 53.97 51.94 52.55 24,099,456 -1.01(-1.88%)
Mar 26, 2014 54.24 55.19 53.55 53.55 21,279,338 -0.18(-0.34%)
Mar 25, 2014 53.42 54.67 52.91 53.74 26,014,334 +0.66(+1.25%)
Mar 24, 2014 53.38 53.63 50.63 53.07 39,796,228 +0.04(+0.08%)
Mar 21, 2014 55.68 56.07 52.13 53.03 50,263,284 -2.54(-4.57%)
Mar 20, 2014 56.29 56.40 55.08 55.57 16,480,288 -0.75(-1.33%)
Mar 19, 2014 57.54 57.84 55.93 56.32 15,151,241 -0.91(-1.58%)
Mar 18, 2014 55.58 57.44 55.56 57.22 14,001,821 +1.71(+3.08%)
Mar 17, 2014 55.89 56.56 55.25 55.52 19,118,630 +0.29(+0.53%)
Mar 14, 2014 56.65 56.73 54.86 55.22 25,515,700 -2.18(-3.79%)
Mar 13, 2014 59.06 59.21 57.07 57.40 14,400,761 -1.26(-2.14%)
Mar 12, 2014 58.39 59.09 57.85 58.66 13,138,623 -0.09(-0.15%)
Mar 11, 2014 59.12 59.29 58.37 58.75 14,362,811 -0.29(-0.49%)
Mar 10, 2014 58.42 59.09 57.65 59.03 11,769,425 +0.48(+0.82%)
Mar 07, 2014 59.76 59.86 57.25 58.56 27,817,440 -0.25(-0.43%)
Mar 06, 2014 61.24 61.38 57.76 58.81 29,802,936 -2.17(-3.56%)
Mar 05, 2014 61.09 61.40 60.87 60.98 8,905,086 -0.05(-0.08%)
Mar 04, 2014 60.97 61.34 60.75 61.03 11,169,408 +1.10(+1.83%)
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.