Skip to main content

Gilead Sciences (NQ: GILD )

73.51 +0.50 (+0.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.73 27.80 27.45 27.59 11,728,454 -0.11(-0.40%)
Nov 29, 2012 27.69 27.88 27.43 27.70 10,453,053 +0.15(+0.56%)
Nov 28, 2012 27.43 27.57 26.87 27.55 14,251,206 +0.08(+0.31%)
Nov 27, 2012 27.45 27.90 27.27 27.46 14,986,314 -0.30(-1.09%)
Nov 26, 2012 27.83 27.91 27.48 27.77 14,221,291 -0.24(-0.85%)
Nov 23, 2012 27.82 28.06 27.81 28.01 5,511,400 +0.21(+0.75%)
Nov 21, 2012 27.87 27.96 27.51 27.80 11,235,587 -0.10(-0.34%)
Nov 20, 2012 27.55 28.00 27.46 27.89 20,770,508 +0.36(+1.32%)
Nov 19, 2012 27.49 27.68 27.14 27.53 24,910,924 +0.15(+0.56%)
Nov 16, 2012 26.87 27.56 26.79 27.37 36,028,288 +0.56(+2.07%)
Nov 15, 2012 26.51 26.88 26.16 26.82 22,956,228 +0.22(+0.83%)
Nov 14, 2012 26.70 27.20 26.49 26.60 31,779,402 -0.15(-0.55%)
Nov 13, 2012 27.32 27.77 26.69 26.74 50,890,604 -0.46(-1.67%)
Nov 12, 2012 26.60 27.35 26.34 27.20 83,654,704 +3.28(+13.72%)
Nov 09, 2012 23.77 24.41 23.74 23.92 24,573,124 +0.06(+0.25%)
Nov 08, 2012 23.98 24.09 23.60 23.86 24,850,588 -0.22(-0.92%)
Nov 07, 2012 24.64 24.73 24.04 24.08 18,454,210 -0.74(-2.99%)
Nov 06, 2012 24.68 25.00 24.50 24.82 8,513,923 +0.16(+0.64%)
Nov 05, 2012 24.57 24.76 24.19 24.66 9,906,304 +0.01(+0.04%)
Nov 02, 2012 24.91 24.91 24.45 24.65 15,731,518 -0.18(-0.73%)
Nov 01, 2012 24.91 25.15 24.68 24.83 11,826,886 +0.12(+0.48%)
Oct 31, 2012 24.90 25.29 24.53 24.71 13,767,309 +0.04(+0.16%)
Oct 26, 2012 24.73 24.68 24.68 24.68 31,595,150 -0.11(-0.46%)
Oct 25, 2012 25.20 25.47 24.77 24.79 16,253,229 -0.35(-1.40%)
Oct 24, 2012 25.27 25.61 24.86 25.14 33,516,004 +1.26(+5.28%)
Oct 23, 2012 24.23 24.46 23.69 23.88 21,998,150 -0.62(-2.52%)
Oct 19, 2012 25.12 25.25 24.41 24.50 18,137,766 -0.63(-2.49%)
Oct 18, 2012 25.32 25.43 25.10 25.12 19,282,876 -0.47(-1.83%)
Oct 17, 2012 25.17 25.67 25.07 25.59 14,043,988 +0.43(+1.73%)
Oct 16, 2012 24.88 25.20 24.82 25.16 16,895,140 +0.39(+1.57%)
Oct 15, 2012 25.14 25.46 24.42 24.77 37,646,172 -0.23(-0.91%)
Oct 12, 2012 25.17 25.28 24.92 25.00 9,420,634 +0.03(+0.10%)
Oct 11, 2012 24.96 25.30 24.93 24.97 13,614,530 +0.09(+0.35%)
Oct 10, 2012 25.37 25.47 24.83 24.88 25,474,704 -0.42(-1.67%)
Oct 09, 2012 25.58 25.65 25.29 25.30 15,500,791 -0.38(-1.48%)
Oct 08, 2012 25.64 25.87 25.61 25.68 12,375,103 +0.14(+0.55%)
Oct 05, 2012 25.72 25.86 25.48 25.54 19,763,976 -0.09(-0.34%)
Oct 04, 2012 25.75 25.88 25.42 25.63 28,306,430 -0.12(-0.46%)
Oct 03, 2012 25.61 25.90 25.52 25.75 33,077,706 +0.30(+1.19%)
Oct 02, 2012 24.93 25.57 24.91 25.45 36,881,988 +0.64(+2.57%)
Oct 01, 2012 24.83 25.12 24.60 24.81 20,616,666 +0.41(+1.67%)
Sep 28, 2012 24.45 24.51 24.13 24.40 17,039,218 -0.12(-0.47%)
Sep 27, 2012 24.33 24.68 24.23 24.52 21,768,386 +0.22(+0.89%)
Sep 26, 2012 24.66 24.97 24.20 24.30 22,936,152 -0.45(-1.83%)
Sep 25, 2012 24.72 25.05 24.72 24.76 21,439,050 +0.05(+0.19%)
Sep 24, 2012 24.54 24.83 24.50 24.71 13,751,297 -0.22(-0.89%)
Sep 21, 2012 24.78 25.01 24.74 24.93 24,307,786 +0.16(+0.65%)
Sep 20, 2012 24.59 24.80 24.30 24.77 23,765,910 +0.04(+0.16%)
Sep 19, 2012 24.72 24.76 24.52 24.73 34,140,988 +0.16(+0.66%)
Sep 18, 2012 24.01 24.85 23.96 24.57 50,488,616 +0.36(+1.47%)
Sep 17, 2012 22.78 24.38 22.78 24.21 58,415,020 +1.39(+6.09%)
Sep 14, 2012 22.14 23.05 22.07 22.82 40,729,304 +0.65(+2.95%)
Sep 13, 2012 21.96 22.28 21.90 22.16 14,976,559 +0.18(+0.83%)
Sep 12, 2012 21.91 22.04 21.87 21.98 15,943,374 +0.16(+0.74%)
Sep 11, 2012 21.89 22.04 21.77 21.82 10,718,280 -0.13(-0.59%)
Sep 10, 2012 21.79 22.04 21.72 21.95 15,198,884 +0.15(+0.68%)
Sep 07, 2012 21.93 21.96 21.61 21.80 11,034,658 -0.08(-0.39%)
Sep 06, 2012 21.64 21.90 21.62 21.89 18,381,622 +0.39(+1.80%)
Sep 05, 2012 21.29 21.74 21.23 21.50 22,412,318 +0.16(+0.74%)
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.