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 29, 2010 14.57 14.68 14.56 14.60 13,909,074 -0.07(-0.48%)
Oct 28, 2010 14.56 14.71 14.53 14.66 18,141,048 +0.15(+1.01%)
Oct 27, 2010 14.43 14.64 14.35 14.52 20,780,032 -0.03(-0.20%)
Oct 25, 2010 14.48 14.65 14.45 14.55 27,546,210 +0.16(+1.10%)
Oct 22, 2010 14.39 14.39 14.23 14.39 19,871,342 +0.00(+0.03%)
Oct 21, 2010 14.16 14.39 14.16 14.39 34,341,948 +0.26(+1.85%)
Oct 20, 2010 13.79 14.44 13.72 14.12 54,750,084 +0.61(+4.52%)
Oct 19, 2010 13.80 13.85 13.43 13.51 31,386,206 -0.30(-2.16%)
Oct 18, 2010 13.95 13.98 13.80 13.81 23,190,944 -0.07(-0.50%)
Oct 15, 2010 13.69 13.92 13.61 13.88 37,530,740 +0.35(+2.56%)
Oct 14, 2010 13.55 13.68 13.49 13.54 23,834,768 +0.04(+0.30%)
Oct 13, 2010 13.35 13.53 13.32 13.49 18,322,660 +0.21(+1.58%)
Oct 12, 2010 13.23 13.35 13.14 13.29 21,145,932 -0.04(-0.28%)
Oct 11, 2010 13.35 13.40 13.27 13.32 15,002,932 -0.04(-0.33%)
Oct 08, 2010 13.32 13.43 13.22 13.37 17,275,458 +0.03(+0.19%)
Oct 07, 2010 13.19 13.36 13.14 13.34 15,940,640 +0.19(+1.43%)
Oct 06, 2010 13.25 13.28 13.03 13.15 23,000,520 -0.10(-0.75%)
Oct 05, 2010 13.16 13.32 13.09 13.25 25,133,298 +0.24(+1.87%)
Oct 04, 2010 13.13 13.21 12.97 13.01 21,485,322 -0.15(-1.12%)
Oct 01, 2010 13.17 13.33 13.08 13.16 18,902,458 +0.06(+0.42%)
Sep 30, 2010 13.19 13.36 13.06 13.10 27,133,246 -0.10(-0.73%)
Sep 29, 2010 13.23 13.23 13.09 13.20 20,918,638 -0.10(-0.75%)
Sep 28, 2010 13.19 13.45 13.14 13.30 27,201,998 +0.10(+0.78%)
Sep 27, 2010 13.40 13.41 13.18 13.19 14,353,878 -0.25(-1.89%)
Sep 24, 2010 13.38 13.52 13.25 13.45 20,870,004 +0.28(+2.15%)
Sep 23, 2010 13.20 13.33 13.13 13.16 23,758,448 -0.08(-0.64%)
Sep 22, 2010 13.19 13.43 13.19 13.25 26,729,586 +0.04(+0.31%)
Sep 21, 2010 13.06 13.23 12.94 13.21 25,900,858 +0.11(+0.87%)
Sep 20, 2010 12.71 13.13 12.71 13.09 30,352,182 +0.38(+2.97%)
Sep 17, 2010 12.88 12.91 12.67 12.72 38,437,200 -0.10(-0.80%)
Sep 15, 2010 12.72 12.84 12.61 12.82 15,138,986 +0.12(+0.96%)
Sep 14, 2010 12.59 12.73 12.59 12.70 19,907,154 +0.04(+0.35%)
Sep 13, 2010 12.74 12.74 12.56 12.65 19,816,378 +0.00(+0.00%)
Sep 10, 2010 12.58 12.72 12.50 12.65 20,252,798 +0.13(+1.00%)
Sep 09, 2010 12.55 12.56 12.43 12.53 14,508,986 +0.05(+0.41%)
Sep 08, 2010 12.25 12.50 12.25 12.48 20,265,524 +0.25(+2.05%)
Sep 07, 2010 12.51 12.51 12.19 12.23 21,294,014 -0.29(-2.32%)
Sep 03, 2010 12.36 12.53 12.26 12.52 30,393,134 +0.32(+2.62%)
Sep 02, 2010 12.10 12.30 12.04 12.20 22,120,422 +0.05(+0.39%)
Sep 01, 2010 11.81 12.16 11.79 12.15 41,579,748 +0.44(+3.74%)
Aug 31, 2010 11.89 11.96 11.68 11.71 52,191,576 -0.22(-1.82%)
Aug 30, 2010 11.90 12.03 11.84 11.93 33,859,196 -0.04(-0.31%)
Aug 27, 2010 11.85 11.99 11.70 11.96 39,953,984 +0.17(+1.40%)
Aug 26, 2010 12.11 12.12 11.74 11.80 44,717,220 -0.28(-2.28%)
Aug 25, 2010 11.82 12.08 11.78 12.07 34,446,448 +0.27(+2.27%)
Aug 24, 2010 11.96 12.02 11.81 11.81 43,138,572 -0.28(-2.31%)
Aug 23, 2010 12.12 12.19 12.06 12.09 26,242,178 +0.08(+0.64%)
Aug 20, 2010 12.17 12.19 11.92 12.01 34,986,236 -0.18(-1.48%)
Aug 19, 2010 12.37 12.39 12.13 12.19 37,621,216 -0.23(-1.88%)
Aug 18, 2010 12.51 12.56 12.41 12.42 54,671,564 -0.14(-1.14%)
Aug 17, 2010 12.52 12.73 12.42 12.57 27,704,880 +0.11(+0.87%)
Aug 16, 2010 12.60 12.63 12.40 12.46 29,122,566 -0.17(-1.31%)
Aug 13, 2010 12.69 12.84 12.62 12.62 21,828,408 -0.13(-1.01%)
Aug 12, 2010 12.54 12.81 12.51 12.75 24,780,362 +0.04(+0.29%)
Aug 11, 2010 12.97 13.02 12.68 12.71 31,856,926 -0.45(-3.44%)
Aug 10, 2010 13.09 13.29 13.01 13.17 27,204,860 +0.01(+0.08%)
Aug 09, 2010 13.25 13.26 13.10 13.16 23,745,344 -0.02(-0.17%)
Aug 06, 2010 13.13 13.20 12.99 13.18 30,722,042 +0.03(+0.25%)
Aug 05, 2010 12.90 13.29 12.85 13.15 40,533,320 +0.19(+1.45%)
Aug 04, 2010 12.76 12.99 12.66 12.96 31,839,460 +0.27(+2.15%)
Aug 03, 2010 12.65 12.80 12.60 12.69 21,291,862 +0.01(+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.