Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	84.25	84.93	80.51	81.42	30,361,012	-1.61(-1.94%)
Oct 30, 2014	80.48	83.12	80.40	83.03	18,974,092	+2.54(+3.16%)
Oct 29, 2014	79.85	82.45	78.51	80.48	29,093,042	-1.98(-2.41%)
Oct 28, 2014	82.32	82.96	81.60	82.47	22,142,944	+0.63(+0.76%)
Oct 27, 2014	80.52	82.13	80.48	81.84	15,825,058	+1.37(+1.70%)
Oct 24, 2014	78.17	81.03	77.49	80.48	20,814,884	+2.57(+3.29%)
Oct 23, 2014	77.52	78.64	76.69	77.91	19,083,140	+0.79(+1.03%)
Oct 22, 2014	77.42	77.78	75.66	77.12	18,925,716	-0.42(-0.54%)
Oct 21, 2014	75.64	77.54	75.21	77.54	16,872,330	+3.24(+4.36%)
Oct 20, 2014	73.53	74.25	73.29	74.30	16,354,449	+1.06(+1.45%)
Oct 17, 2014	71.69	74.38	71.69	73.24	24,127,816	+2.81(+3.99%)
Oct 16, 2014	68.61	72.69	68.29	70.42	27,351,710	+0.52(+0.75%)
Oct 15, 2014	69.06	70.40	66.68	69.90	32,784,556	-0.74(-1.05%)
Oct 14, 2014	74.15	74.79	70.17	70.64	37,482,816	-3.10(-4.20%)
Oct 13, 2014	75.96	76.01	73.68	73.74	20,051,422	-1.66(-2.21%)
Oct 10, 2014	76.61	78.14	74.87	75.40	27,118,726	-1.54(-2.00%)
Oct 09, 2014	78.81	78.96	76.85	76.94	18,130,936	-2.20(-2.77%)
Oct 08, 2014	75.82	79.21	75.63	79.14	22,757,770	+3.33(+4.39%)
Oct 07, 2014	76.22	76.54	74.54	75.81	13,424,053	-0.61(-0.80%)
Oct 06, 2014	77.94	78.11	76.20	76.42	15,514,402	-1.01(-1.30%)
Oct 03, 2014	76.73	78.03	76.12	77.43	14,164,650	+1.42(+1.87%)
Oct 02, 2014	76.33	76.99	75.32	76.01	15,861,561	-0.75(-0.98%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us