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 (%)
Apr 30, 2010 15.11 15.12 14.55 14.61 55,304,496 -0.25(-1.71%)
Apr 29, 2010 15.00 15.11 14.83 14.86 45,547,012 -0.10(-0.69%)
Apr 28, 2010 14.85 15.04 14.80 14.97 37,796,556 +0.11(+0.77%)
Apr 27, 2010 15.08 15.14 14.79 14.85 47,634,904 -0.07(-0.47%)
Apr 26, 2010 15.29 15.31 14.91 14.92 40,783,548 -0.41(-2.66%)
Apr 23, 2010 15.08 15.36 15.03 15.33 56,977,356 +0.40(+2.66%)
Apr 22, 2010 15.10 15.31 14.89 14.93 109,391,704 -0.06(-0.42%)
Apr 21, 2010 15.44 15.64 14.68 15.00 199,015,456 -1.59(-9.56%)
Apr 20, 2010 16.80 16.92 16.47 16.58 37,659,536 -0.25(-1.46%)
Apr 19, 2010 16.83 16.91 16.63 16.83 19,092,556 +0.01(+0.09%)
Apr 16, 2010 16.66 16.88 16.65 16.81 25,562,106 +0.14(+0.84%)
Apr 15, 2010 16.90 16.99 16.63 16.67 23,899,836 -0.27(-1.61%)
Apr 14, 2010 16.90 17.15 16.85 16.95 22,868,752 -0.11(-0.63%)
Apr 13, 2010 16.90 17.15 16.84 17.05 32,644,818 +0.18(+1.05%)
Apr 12, 2010 16.85 16.96 16.81 16.88 17,395,252 +0.03(+0.16%)
Apr 09, 2010 16.85 16.91 16.74 16.85 19,151,092 -0.01(-0.05%)
Apr 08, 2010 16.74 16.91 16.59 16.86 20,413,482 +0.14(+0.81%)
Apr 07, 2010 16.81 16.81 16.63 16.72 16,198,069 -0.02(-0.13%)
Apr 06, 2010 16.75 16.84 16.71 16.74 15,305,190 -0.12(-0.72%)
Apr 05, 2010 16.93 16.99 16.71 16.86 17,223,744 +0.07(+0.44%)
Apr 01, 2010 16.75 16.79 16.79 16.79 30,411,168 +0.06(+0.37%)
Mar 31, 2010 16.75 16.83 16.68 16.73 19,165,374 -0.05(-0.31%)
Mar 30, 2010 16.95 16.98 16.67 16.78 21,467,350 -0.10(-0.59%)
Mar 29, 2010 16.68 17.01 16.68 16.88 19,907,608 +0.20(+1.19%)
Mar 26, 2010 17.01 17.05 16.55 16.68 32,269,502 -0.22(-1.33%)
Mar 25, 2010 17.43 17.48 16.84 16.91 54,706,324 -0.49(-2.83%)
Mar 24, 2010 17.46 17.58 17.33 17.40 19,708,882 -0.17(-0.98%)
Mar 23, 2010 17.81 17.82 17.45 17.57 23,570,264 -0.14(-0.81%)
Mar 22, 2010 17.63 17.90 17.58 17.71 19,921,506 +0.10(+0.58%)
Mar 19, 2010 17.54 17.66 17.25 17.61 52,417,096 +0.17(+0.95%)
Mar 18, 2010 17.42 17.48 17.28 17.45 15,151,862 +0.09(+0.51%)
Mar 17, 2010 17.51 17.51 17.25 17.36 21,152,260 -0.11(-0.61%)
Mar 16, 2010 17.49 17.51 17.37 17.46 14,614,830 -0.02(-0.11%)
Mar 15, 2010 17.45 17.56 17.36 17.48 16,937,356 +0.04(+0.21%)
Mar 12, 2010 17.57 17.57 17.27 17.45 23,101,210 +0.12(+0.68%)
Mar 11, 2010 17.33 17.41 17.16 17.33 24,832,840 -0.07(-0.38%)
Mar 10, 2010 17.48 17.57 17.38 17.39 17,274,794 -0.06(-0.34%)
Mar 09, 2010 17.22 17.56 17.22 17.45 19,762,712 +0.16(+0.91%)
Mar 08, 2010 17.44 17.49 17.20 17.30 19,865,284 -0.22(-1.26%)
Mar 05, 2010 17.27 17.53 17.26 17.52 21,937,496 +0.20(+1.17%)
Mar 04, 2010 17.43 17.44 17.19 17.31 27,044,440 -0.19(-1.07%)
Mar 03, 2010 17.41 17.54 17.38 17.50 23,985,950 +0.01(+0.06%)
Mar 02, 2010 17.38 17.50 17.29 17.49 21,143,990 +0.01(+0.06%)
Mar 01, 2010 17.66 17.71 17.44 17.48 25,444,104 -0.04(-0.21%)
Feb 26, 2010 17.48 17.54 17.32 17.52 25,817,798 +0.07(+0.42%)
Feb 25, 2010 17.29 17.47 17.14 17.44 32,356,074 -0.06(-0.31%)
Feb 24, 2010 17.52 17.65 17.40 17.50 25,748,512 +0.08(+0.44%)
Feb 23, 2010 17.66 17.70 17.40 17.42 27,291,106 -0.20(-1.11%)
Feb 22, 2010 17.86 17.95 17.52 17.62 37,895,124 -0.35(-1.97%)
Feb 19, 2010 18.06 18.19 17.95 17.97 31,771,444 -0.22(-1.23%)
Feb 18, 2010 17.94 18.21 17.90 18.19 35,166,544 +0.29(+1.64%)
Feb 17, 2010 17.28 18.03 17.27 17.90 48,508,528 +0.65(+3.80%)
Feb 16, 2010 17.65 17.67 17.03 17.24 35,720,540 -0.05(-0.30%)
Feb 12, 2010 17.07 17.30 17.30 17.30 51,820,156 +0.09(+0.53%)
Feb 11, 2010 16.85 17.32 16.77 17.20 31,195,174 +0.29(+1.72%)
Feb 10, 2010 17.09 17.21 16.81 16.91 30,906,196 -0.12(-0.71%)
Feb 09, 2010 17.13 17.29 16.94 17.03 25,810,570 +0.08(+0.46%)
Feb 08, 2010 17.03 17.10 16.80 16.96 21,003,414 -0.11(-0.63%)
Feb 05, 2010 17.07 17.24 16.72 17.06 39,325,608 -0.03(-0.19%)
Feb 04, 2010 17.45 17.46 17.06 17.10 31,892,802 -0.39(-2.25%)
Feb 03, 2010 17.74 17.77 17.35 17.49 37,552,448 -0.38(-2.10%)
Feb 02, 2010 17.53 17.87 17.47 17.87 26,212,886 +0.28(+1.57%)
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.