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 (%)
Nov 30, 2010 13.43 13.51 13.33 13.43 39,895,356 -0.21(-1.51%)
Nov 29, 2010 13.65 13.68 13.48 13.63 26,613,710 -0.01(-0.11%)
Nov 26, 2010 13.76 13.81 13.65 13.65 7,485,757 -0.25(-1.80%)
Nov 24, 2010 13.80 13.90 13.90 13.90 26,645,308 +0.29(+2.16%)
Nov 23, 2010 13.76 13.83 13.59 13.61 24,733,154 -0.26(-1.91%)
Nov 22, 2010 13.93 14.05 13.79 13.87 19,371,150 -0.14(-1.00%)
Nov 19, 2010 13.98 14.04 13.90 14.01 23,003,168 +0.05(+0.34%)
Nov 18, 2010 13.99 14.13 13.89 13.96 21,336,334 +0.09(+0.66%)
Nov 17, 2010 13.94 13.98 13.78 13.87 26,847,016 -0.05(-0.34%)
Nov 16, 2010 13.94 14.19 13.88 13.92 26,366,402 -0.06(-0.45%)
Nov 15, 2010 13.98 14.14 13.91 13.98 20,050,984 +0.07(+0.53%)
Nov 12, 2010 14.16 14.24 13.85 13.91 32,922,372 -0.43(-3.03%)
Nov 11, 2010 14.18 14.35 14.12 14.34 21,132,170 +0.09(+0.65%)
Nov 10, 2010 14.26 14.26 14.05 14.25 24,200,524 +0.08(+0.57%)
Nov 09, 2010 14.27 14.30 14.09 14.17 26,459,542 -0.12(-0.82%)
Nov 08, 2010 14.27 14.32 14.05 14.29 30,064,296 -0.04(-0.31%)
Nov 05, 2010 14.54 14.57 14.19 14.33 31,299,004 -0.25(-1.74%)
Nov 04, 2010 14.73 14.75 14.53 14.58 23,870,692 -0.06(-0.43%)
Nov 03, 2010 14.85 14.85 14.54 14.65 22,910,242 -0.19(-1.29%)
Nov 02, 2010 14.93 14.94 14.75 14.84 21,193,578 +0.03(+0.22%)
Nov 01, 2010 14.68 14.99 14.67 14.80 27,305,166 +0.21(+1.44%)
Oct 29, 2010 14.57 14.68 14.56 14.60 13,908,835 -0.07(-0.48%)
Oct 28, 2010 14.56 14.71 14.53 14.67 18,140,734 +0.15(+1.01%)
Oct 27, 2010 14.43 14.64 14.35 14.52 20,779,674 -0.03(-0.20%)
Oct 25, 2010 14.48 14.65 14.45 14.55 27,545,736 +0.16(+1.10%)
Oct 22, 2010 14.39 14.39 14.23 14.39 19,870,998 +0.00(+0.03%)
Oct 21, 2010 14.16 14.39 14.16 14.39 34,341,352 +0.26(+1.85%)
Oct 20, 2010 13.79 14.44 13.72 14.12 54,749,140 +0.61(+4.52%)
Oct 19, 2010 13.80 13.85 13.43 13.51 31,385,664 -0.30(-2.16%)
Oct 18, 2010 13.95 13.98 13.80 13.81 23,190,544 -0.07(-0.50%)
Oct 15, 2010 13.69 13.92 13.61 13.88 37,530,092 +0.35(+2.55%)
Oct 14, 2010 13.55 13.68 13.49 13.54 23,834,358 +0.04(+0.30%)
Oct 13, 2010 13.35 13.53 13.32 13.50 18,322,344 +0.21(+1.58%)
Oct 12, 2010 13.23 13.35 13.14 13.29 21,145,568 -0.04(-0.28%)
Oct 11, 2010 13.35 13.40 13.27 13.32 15,002,673 -0.04(-0.33%)
Oct 08, 2010 13.32 13.43 13.22 13.37 17,275,160 +0.03(+0.19%)
Oct 07, 2010 13.19 13.36 13.14 13.34 15,940,365 +0.19(+1.43%)
Oct 06, 2010 13.25 13.28 13.03 13.15 23,000,124 -0.10(-0.75%)
Oct 05, 2010 13.16 13.32 13.09 13.25 25,132,864 +0.24(+1.87%)
Oct 04, 2010 13.13 13.21 12.97 13.01 21,484,952 -0.15(-1.12%)
Oct 01, 2010 13.17 13.33 13.08 13.16 18,902,132 +0.06(+0.42%)
Sep 30, 2010 13.19 13.36 13.06 13.10 27,132,778 -0.10(-0.73%)
Sep 29, 2010 13.23 13.23 13.09 13.20 20,918,278 -0.10(-0.75%)
Sep 28, 2010 13.19 13.45 13.14 13.30 27,201,528 +0.10(+0.78%)
Sep 27, 2010 13.40 13.41 13.18 13.19 14,353,630 -0.25(-1.89%)
Sep 24, 2010 13.38 13.52 13.25 13.45 20,869,644 +0.28(+2.15%)
Sep 23, 2010 13.20 13.33 13.13 13.16 23,758,038 -0.08(-0.64%)
Sep 22, 2010 13.19 13.43 13.19 13.25 26,729,126 +0.04(+0.31%)
Sep 21, 2010 13.06 13.23 12.94 13.21 25,900,412 +0.11(+0.87%)
Sep 20, 2010 12.72 13.13 12.71 13.09 30,351,658 +0.38(+2.97%)
Sep 17, 2010 12.88 12.91 12.67 12.72 38,436,540 -0.10(-0.80%)
Sep 15, 2010 12.72 12.84 12.61 12.82 15,138,725 +0.12(+0.96%)
Sep 14, 2010 12.59 12.73 12.59 12.70 19,906,812 +0.04(+0.35%)
Sep 13, 2010 12.74 12.74 12.56 12.65 19,816,036 +0.00(+0.00%)
Sep 10, 2010 12.58 12.72 12.50 12.65 20,252,448 +0.13(+1.00%)
Sep 09, 2010 12.55 12.56 12.43 12.53 14,508,736 +0.05(+0.41%)
Sep 08, 2010 12.25 12.50 12.25 12.48 20,265,174 +0.25(+2.05%)
Sep 07, 2010 12.51 12.51 12.19 12.23 21,293,648 -0.29(-2.32%)
Sep 03, 2010 12.36 12.53 12.26 12.52 30,392,610 +0.32(+2.62%)
Sep 02, 2010 12.10 12.30 12.04 12.20 22,120,040 +0.05(+0.39%)
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.