Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.11 17.40 16.57 16.87 28,810,722 -0.32(-1.84%)
Oct 30, 2008 17.07 17.30 16.68 17.19 34,808,312 +0.39(+2.34%)
Oct 29, 2008 16.46 17.09 16.15 16.79 36,600,692 +0.32(+1.94%)
Oct 28, 2008 15.98 16.53 15.56 16.47 34,960,720 +0.87(+5.59%)
Oct 27, 2008 15.58 16.14 15.45 15.60 29,281,618 -0.34(-2.12%)
Oct 24, 2008 15.75 16.39 15.73 15.94 34,374,172 -0.79(-4.73%)
Oct 23, 2008 17.07 17.38 15.83 16.73 51,381,316 -0.37(-2.15%)
Oct 22, 2008 16.58 17.40 16.32 17.10 32,970,308 +0.17(+0.98%)
Oct 21, 2008 17.08 17.33 16.82 16.93 29,253,212 -0.17(-1.01%)
Oct 20, 2008 15.83 17.13 15.80 17.10 29,311,130 +1.27(+8.04%)
Oct 17, 2008 15.64 16.79 15.49 15.83 55,834,112 +0.60(+3.96%)
Oct 16, 2008 14.42 15.33 13.61 15.23 46,342,172 +1.14(+8.12%)
Oct 15, 2008 15.20 15.66 14.02 14.08 34,680,292 -1.12(-7.36%)
Oct 14, 2008 15.81 15.95 14.93 15.20 36,931,232 -0.49(-3.11%)
Oct 13, 2008 14.63 15.76 14.30 15.69 36,333,636 +1.91(+13.82%)
Oct 10, 2008 14.19 15.15 13.10 13.79 68,227,736 -0.95(-6.42%)
Oct 09, 2008 15.40 15.72 14.64 14.73 37,661,184 -0.38(-2.51%)
Oct 08, 2008 14.54 15.62 14.44 15.11 38,950,212 +0.18(+1.18%)
Oct 07, 2008 15.43 16.12 14.93 14.93 35,154,904 -0.47(-3.08%)
Oct 06, 2008 16.52 17.16 15.02 15.41 49,083,116 -1.42(-8.46%)
Oct 03, 2008 16.78 17.57 16.44 16.83 29,728,144 +0.39(+2.37%)
Oct 02, 2008 16.76 17.12 16.42 16.44 21,124,400 -0.22(-1.35%)
Oct 01, 2008 16.83 16.88 16.41 16.67 17,993,398 -0.12(-0.72%)
Sep 30, 2008 16.67 16.92 16.25 16.79 35,296,300 +1.17(+7.52%)
Sep 29, 2008 17.58 18.02 14.72 15.61 46,109,880 -2.28(-12.75%)
Sep 26, 2008 16.99 17.98 16.86 17.90 26,786,600 +0.58(+3.38%)
Sep 25, 2008 16.96 18.06 16.96 17.31 23,530,646 +0.13(+0.77%)
Sep 24, 2008 16.62 17.21 16.48 17.18 26,008,580 +0.74(+4.48%)
Sep 23, 2008 16.61 16.82 16.37 16.44 24,136,786 -0.01(-0.04%)
Sep 22, 2008 17.00 17.13 16.45 16.45 18,862,638 -0.64(-3.77%)
Sep 19, 2008 17.89 18.03 14.64 17.09 49,396,348 -0.26(-1.51%)
Sep 18, 2008 17.70 17.91 15.94 17.35 48,704,236 +0.09(+0.51%)
Sep 17, 2008 17.67 18.22 17.27 17.27 33,305,998 -1.07(-5.82%)
Sep 16, 2008 17.33 18.74 17.33 18.33 38,461,144 +0.74(+4.18%)
Sep 15, 2008 17.52 18.04 17.45 17.60 26,264,402 -0.11(-0.60%)
Sep 12, 2008 18.18 18.29 17.65 17.70 36,430,304 -0.34(-1.88%)
Sep 11, 2008 17.02 18.05 16.95 18.04 37,510,512 +0.82(+4.74%)
Sep 10, 2008 17.15 17.41 17.01 17.23 23,477,484 +0.05(+0.28%)
Sep 09, 2008 17.31 17.60 17.15 17.18 29,115,402 -0.14(-0.81%)
Sep 08, 2008 17.75 17.79 17.01 17.32 37,500,120 -0.29(-1.63%)
Sep 05, 2008 18.20 18.22 17.60 17.60 34,792,036 -0.78(-4.26%)
Sep 04, 2008 18.73 18.86 18.39 18.39 22,997,748 -0.52(-2.72%)
Sep 03, 2008 18.61 18.95 18.47 18.90 24,382,470 +0.40(+2.19%)
Sep 02, 2008 18.95 19.30 18.34 18.50 38,922,872 -0.88(-4.56%)
Aug 29, 2008 19.58 19.71 19.26 19.38 14,217,371 -0.19(-1.00%)
Aug 28, 2008 19.43 19.64 19.34 19.58 15,825,168 -0.20(-1.00%)
Aug 27, 2008 19.84 19.94 19.61 19.78 12,974,073 -0.05(-0.26%)
Aug 26, 2008 19.52 20.00 19.52 19.83 17,017,862 +0.25(+1.28%)
Aug 25, 2008 19.94 19.94 19.41 19.58 16,226,674 -0.40(-2.03%)
Aug 22, 2008 20.02 20.21 19.80 19.98 13,406,825 +0.06(+0.30%)
Aug 21, 2008 19.92 20.03 19.61 19.92 17,600,496 -0.17(-0.86%)
Aug 20, 2008 20.26 20.44 19.92 20.10 16,223,241 +0.03(+0.13%)
Aug 19, 2008 20.26 20.54 19.96 20.07 19,401,172 -0.46(-2.22%)
Aug 18, 2008 20.77 20.89 20.24 20.53 16,810,960 -0.17(-0.84%)
Aug 15, 2008 20.89 20.94 20.48 20.70 14,913,109 -0.16(-0.76%)
Aug 14, 2008 20.81 20.91 20.60 20.86 17,160,632 -0.04(-0.21%)
Aug 13, 2008 20.96 21.20 20.61 20.90 16,174,499 -0.11(-0.51%)
Aug 12, 2008 20.75 21.08 20.73 21.01 16,601,049 +0.25(+1.19%)
Aug 11, 2008 20.82 20.92 20.62 20.76 17,494,590 -0.13(-0.60%)
Aug 08, 2008 20.49 20.99 20.41 20.89 20,136,592 +0.64(+3.14%)
Aug 07, 2008 20.76 20.97 20.25 20.25 29,075,764 -0.36(-1.77%)
Aug 06, 2008 20.15 20.88 20.09 20.61 24,216,930 +0.26(+1.28%)
Aug 05, 2008 19.93 20.41 19.89 20.35 30,818,322 +0.54(+2.75%)
Aug 04, 2008 19.92 19.96 19.59 19.81 16,786,556 +0.06(+0.28%)
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.