Skip to main content

Gilead Sciences (NQ: GILD )

73.42 +0.41 (+0.57%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.81 20.32 19.59 19.86 22,702,022 +0.03(+0.13%)
Jul 30, 2008 19.84 20.08 19.50 19.83 22,005,986 -0.03(-0.13%)
Jul 29, 2008 19.57 19.89 19.56 19.86 20,626,904 +0.48(+2.49%)
Jul 28, 2008 20.05 20.12 19.31 19.38 25,064,824 -0.68(-3.38%)
Jul 25, 2008 19.55 20.14 19.36 20.05 25,508,790 +0.67(+3.47%)
Jul 24, 2008 19.19 19.56 19.10 19.38 22,088,186 -0.01(-0.04%)
Jul 23, 2008 18.92 19.66 18.86 19.39 35,136,808 +0.59(+3.13%)
Jul 22, 2008 18.19 18.86 18.10 18.80 35,519,880 +0.54(+2.94%)
Jul 21, 2008 18.45 18.72 18.24 18.26 48,407,416 +0.04(+0.22%)
Jul 18, 2008 18.91 18.99 18.10 18.22 96,752,904 -2.16(-10.60%)
Jul 17, 2008 20.49 20.57 20.06 20.38 30,226,926 +0.22(+1.08%)
Jul 16, 2008 20.34 20.56 20.11 20.17 27,774,798 -0.07(-0.35%)
Jul 15, 2008 19.55 20.56 19.53 20.24 28,253,490 +0.53(+2.71%)
Jul 14, 2008 19.86 20.05 19.63 19.70 17,093,270 -0.06(-0.28%)
Jul 11, 2008 19.94 20.24 19.52 19.76 26,427,908 -0.33(-1.63%)
Jul 10, 2008 19.80 20.41 19.80 20.08 28,323,272 +0.28(+1.43%)
Jul 09, 2008 19.69 20.29 19.57 19.80 28,886,788 +0.11(+0.54%)
Jul 08, 2008 18.87 19.71 18.87 19.69 31,828,902 +0.68(+3.60%)
Jul 07, 2008 18.89 19.26 18.77 19.01 26,114,172 +0.21(+1.14%)
Jul 04, 2008 18.86 19.20 18.78 18.80 11,807,854 +0.00(+0.00%)
Jul 03, 2008 18.86 19.20 18.78 18.80 11,807,854 -0.07(-0.39%)
Jul 02, 2008 19.44 19.44 18.75 18.87 30,768,882 -0.32(-1.69%)
Jul 01, 2008 19.43 19.44 18.84 19.19 36,982,240 -0.29(-1.47%)
Jun 30, 2008 19.47 19.71 19.28 19.48 20,095,346 +0.03(+0.17%)
Jun 27, 2008 19.55 19.69 19.43 19.45 21,861,476 -0.03(-0.15%)
Jun 26, 2008 19.87 19.97 19.48 19.48 19,788,666 -0.57(-2.83%)
Jun 25, 2008 20.01 20.28 19.82 20.04 17,522,786 -0.01(-0.05%)
Jun 24, 2008 20.01 20.23 19.85 20.05 15,293,255 -0.09(-0.46%)
Jun 23, 2008 20.19 20.33 19.96 20.15 14,696,969 +0.01(+0.07%)
Jun 20, 2008 20.39 20.39 19.85 20.13 27,593,118 -0.28(-1.35%)
Jun 19, 2008 19.56 20.41 19.56 20.41 23,258,930 +0.74(+3.78%)
Jun 18, 2008 19.55 19.98 19.47 19.66 15,578,332 -0.04(-0.19%)
Jun 17, 2008 20.04 20.04 19.61 19.70 13,741,583 -0.29(-1.44%)
Jun 16, 2008 19.76 20.13 19.49 19.99 18,642,066 +0.07(+0.35%)
Jun 13, 2008 19.57 19.99 19.48 19.92 19,315,524 +0.52(+2.67%)
Jun 12, 2008 19.69 19.69 19.27 19.40 16,593,268 -0.15(-0.79%)
Jun 11, 2008 19.81 19.93 19.53 19.55 15,743,190 -0.38(-1.92%)
Jun 10, 2008 19.78 20.14 19.72 19.94 12,463,589 -0.04(-0.20%)
Jun 09, 2008 20.16 20.20 19.77 19.98 19,139,468 -0.17(-0.84%)
Jun 06, 2008 20.83 20.83 20.14 20.15 18,255,376 -0.69(-3.32%)
Jun 05, 2008 20.88 20.95 20.62 20.84 14,967,991 +0.15(+0.71%)
Jun 04, 2008 20.27 20.92 20.26 20.69 22,927,376 +0.35(+1.70%)
Jun 03, 2008 20.19 20.53 20.15 20.35 22,044,624 +0.26(+1.32%)
Jun 02, 2008 20.14 20.26 19.85 20.08 17,478,194 -0.27(-1.34%)
May 30, 2008 20.31 20.44 20.16 20.35 15,794,746 -0.01(-0.05%)
May 29, 2008 19.84 20.42 19.76 20.36 18,602,698 +0.65(+3.32%)
May 28, 2008 19.76 19.80 19.54 19.71 12,781,799 -0.03(-0.15%)
May 27, 2008 19.60 19.76 19.46 19.74 13,225,183 +0.25(+1.26%)
May 26, 2008 19.62 19.76 19.41 19.49 12,090,327 +0.00(+0.00%)
May 23, 2008 19.62 19.76 19.41 19.49 12,090,327 -0.26(-1.32%)
May 22, 2008 19.42 19.86 19.40 19.75 14,772,580 +0.45(+2.31%)
May 21, 2008 19.90 19.92 19.26 19.31 15,458,528 -0.51(-2.58%)
May 20, 2008 19.63 19.90 19.51 19.82 12,498,529 +0.24(+1.22%)
May 19, 2008 19.62 19.87 19.41 19.58 13,957,844 +0.05(+0.24%)
May 16, 2008 19.53 19.67 19.26 19.53 15,147,749 +0.05(+0.26%)
May 15, 2008 19.28 19.64 19.18 19.48 15,146,380 +0.14(+0.74%)
May 14, 2008 19.85 19.86 19.28 19.34 15,196,905 -0.33(-1.70%)
May 13, 2008 19.91 20.05 19.58 19.67 17,273,826 -0.37(-1.85%)
May 12, 2008 19.65 20.05 19.59 20.04 14,890,337 +0.31(+1.57%)
May 09, 2008 19.69 19.92 19.59 19.73 11,015,175 -0.17(-0.87%)
May 08, 2008 19.80 20.08 19.67 19.91 16,383,342 +0.32(+1.65%)
May 07, 2008 19.97 20.02 19.56 19.58 17,391,138 -0.33(-1.68%)
May 06, 2008 19.75 19.97 19.57 19.92 14,956,526 +0.17(+0.88%)
May 05, 2008 19.72 19.91 19.58 19.75 17,140,226 +0.01(+0.07%)
May 02, 2008 19.50 19.79 19.48 19.73 16,483,562 +0.23(+1.19%)
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.