Skip to main content

Gilead Sciences (NQ: GILD )

73.57 +0.56 (+0.77%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.11 17.26 16.89 17.12 21,411,668 +0.29(+1.70%)
Nov 29, 2007 16.64 17.09 16.63 16.84 16,395,739 -0.03(-0.15%)
Nov 28, 2007 16.59 16.88 16.39 16.86 21,673,546 +0.49(+3.01%)
Nov 27, 2007 15.70 16.42 15.58 16.37 29,856,466 +0.95(+6.16%)
Nov 26, 2007 15.84 16.09 15.40 15.42 18,653,804 -0.52(-3.26%)
Nov 23, 2007 15.86 15.99 15.76 15.94 4,221,731 +0.10(+0.60%)
Nov 21, 2007 15.97 16.20 15.81 15.84 14,812,641 -0.25(-1.58%)
Nov 20, 2007 16.04 16.29 15.75 16.10 21,107,064 +0.17(+1.09%)
Nov 19, 2007 16.40 16.40 15.73 15.92 19,969,242 -0.50(-3.05%)
Nov 16, 2007 16.08 16.54 15.99 16.42 25,908,344 +0.36(+2.27%)
Nov 15, 2007 16.25 16.37 15.99 16.06 19,114,306 -0.10(-0.59%)
Nov 14, 2007 15.99 16.41 15.92 16.16 21,822,074 +0.29(+1.86%)
Nov 13, 2007 15.65 15.86 15.37 15.86 22,539,860 +0.20(+1.29%)
Nov 12, 2007 16.10 16.16 15.65 15.66 24,141,296 -0.37(-2.32%)
Nov 09, 2007 16.45 16.60 16.02 16.03 19,532,344 -0.55(-3.33%)
Nov 08, 2007 16.38 16.74 16.32 16.58 27,402,288 +0.17(+1.01%)
Nov 07, 2007 17.11 17.17 16.39 16.42 21,264,682 -0.92(-5.29%)
Nov 06, 2007 17.35 17.39 17.05 17.33 18,034,394 -0.03(-0.19%)
Nov 05, 2007 17.16 17.53 16.92 17.37 22,386,810 +0.11(+0.62%)
Nov 02, 2007 17.05 17.29 16.84 17.26 25,632,108 +0.42(+2.47%)
Nov 01, 2007 16.92 17.24 16.71 16.84 19,807,710 -0.15(-0.89%)
Oct 31, 2007 16.92 16.99 16.45 16.99 19,669,388 +0.26(+1.56%)
Oct 30, 2007 16.92 16.92 16.62 16.73 15,590,840 -0.18(-1.04%)
Oct 29, 2007 17.09 17.15 16.82 16.91 18,897,578 -0.15(-0.88%)
Oct 26, 2007 17.04 17.17 16.73 17.06 24,084,338 +0.32(+1.89%)
Oct 25, 2007 16.19 16.81 16.17 16.74 38,968,936 +0.57(+3.53%)
Oct 24, 2007 15.77 16.22 15.64 16.17 22,335,308 +0.35(+2.19%)
Oct 23, 2007 15.68 15.93 15.56 15.83 17,947,372 +0.17(+1.06%)
Oct 22, 2007 15.44 15.77 15.29 15.66 19,679,494 +0.21(+1.36%)
Oct 19, 2007 16.00 16.00 15.39 15.45 36,289,024 -0.56(-3.47%)
Oct 18, 2007 15.67 16.18 15.66 16.01 38,497,992 +0.29(+1.85%)
Oct 17, 2007 15.70 15.82 15.27 15.72 20,431,996 +0.12(+0.76%)
Oct 16, 2007 15.49 15.68 15.13 15.60 22,587,182 +0.14(+0.93%)
Oct 15, 2007 16.03 16.15 15.37 15.46 20,353,752 -0.48(-2.98%)
Oct 12, 2007 15.72 15.95 15.65 15.93 16,057,600 +0.36(+2.32%)
Oct 11, 2007 15.91 16.02 15.50 15.57 21,362,804 -0.24(-1.54%)
Oct 10, 2007 15.49 15.85 15.36 15.81 18,548,212 +0.33(+2.11%)
Oct 09, 2007 15.27 15.50 15.24 15.49 13,118,639 +0.32(+2.14%)
Oct 08, 2007 15.42 15.49 15.01 15.16 17,071,626 -0.33(-2.13%)
Oct 05, 2007 15.36 15.56 15.08 15.49 17,175,808 +0.22(+1.42%)
Oct 04, 2007 15.27 15.51 15.06 15.28 12,419,646 +0.08(+0.51%)
Oct 03, 2007 15.24 15.34 15.11 15.20 11,481,718 -0.03(-0.21%)
Oct 02, 2007 15.45 15.48 15.09 15.23 14,477,636 -0.17(-1.13%)
Oct 01, 2007 15.17 15.42 15.06 15.40 21,186,744 +0.37(+2.45%)
Sep 28, 2007 15.12 15.17 14.93 15.04 14,350,616 -0.09(-0.61%)
Sep 27, 2007 15.15 15.17 15.00 15.13 15,406,410 +0.12(+0.78%)
Sep 26, 2007 15.09 15.22 14.89 15.01 17,383,796 +0.03(+0.20%)
Sep 25, 2007 14.72 15.12 14.71 14.98 20,846,748 +0.35(+2.39%)
Sep 24, 2007 14.71 14.76 14.43 14.63 13,799,431 -0.13(-0.90%)
Sep 21, 2007 14.59 14.85 14.45 14.76 30,384,064 +0.25(+1.70%)
Sep 20, 2007 14.21 14.66 14.15 14.52 20,712,278 +0.30(+2.12%)
Sep 19, 2007 14.15 14.23 13.99 14.22 18,994,698 +0.04(+0.29%)
Sep 18, 2007 13.73 14.18 13.68 14.18 20,781,480 +0.48(+3.49%)
Sep 17, 2007 13.91 13.93 13.63 13.70 14,164,218 -0.29(-2.08%)
Sep 14, 2007 14.15 14.16 13.93 13.99 16,113,992 -0.18(-1.25%)
Sep 13, 2007 14.23 14.30 14.07 14.16 17,647,236 +0.09(+0.65%)
Sep 12, 2007 13.96 14.25 13.92 14.07 16,005,552 +0.05(+0.37%)
Sep 11, 2007 13.83 14.09 13.79 14.02 20,024,006 +0.24(+1.76%)
Sep 10, 2007 13.94 14.07 13.70 13.78 14,975,441 -0.08(-0.56%)
Sep 07, 2007 13.67 14.29 13.65 13.86 22,756,440 +0.03(+0.19%)
Sep 06, 2007 13.49 14.01 13.44 13.83 19,882,614 +0.41(+3.07%)
Sep 05, 2007 13.64 13.77 13.30 13.42 22,853,272 -0.24(-1.78%)
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.