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 (%)
Sep 30, 2013 45.73 46.87 45.62 46.26 10,717,535 -0.49(-1.05%)
Sep 27, 2013 45.89 47.04 45.73 46.75 0 +0.54(+1.18%)
Sep 26, 2013 45.88 46.50 45.66 46.21 6,329,253 +0.79(+1.73%)
Sep 25, 2013 46.09 46.17 45.41 45.42 7,259,454 -0.74(-1.61%)
Sep 24, 2013 46.09 46.48 45.89 46.17 6,890,653 +0.12(+0.26%)
Sep 23, 2013 46.67 46.87 45.86 46.05 8,139,035 -0.94(-2.00%)
Sep 20, 2013 47.40 47.45 46.95 46.99 0 -0.34(-0.72%)
Sep 19, 2013 47.55 47.64 46.83 47.33 7,406,955 +0.03(+0.06%)
Sep 18, 2013 46.23 47.48 46.05 47.30 10,745,633 +1.17(+2.54%)
Sep 17, 2013 46.28 46.64 45.89 46.13 0 -0.24(-0.52%)
Sep 16, 2013 47.17 47.24 46.05 46.37 9,584,726 -0.38(-0.80%)
Sep 13, 2013 46.75 46.81 46.15 46.75 0 +0.25(+0.55%)
Sep 12, 2013 46.36 46.72 45.83 46.49 6,596,009 +0.19(+0.41%)
Sep 11, 2013 46.45 46.58 45.75 46.31 7,421,788 +0.05(+0.11%)
Sep 10, 2013 46.48 46.77 45.95 46.25 6,562,149 +0.15(+0.32%)
Sep 09, 2013 44.94 46.11 44.94 46.11 7,722,819 +1.13(+2.52%)
Sep 06, 2013 45.14 45.24 43.72 44.97 0 +0.04(+0.08%)
Sep 05, 2013 45.03 45.11 44.53 44.94 6,637,573 -0.03(-0.07%)
Sep 04, 2013 44.74 45.22 44.41 44.97 9,871,306 +0.14(+0.31%)
Sep 03, 2013 44.81 45.33 44.33 44.83 9,594,395 +0.48(+1.08%)
Aug 30, 2013 45.00 45.00 44.12 44.35 0 -0.49(-1.08%)
Aug 29, 2013 44.25 45.09 44.08 44.83 7,333,941 +0.36(+0.81%)
Aug 28, 2013 43.29 44.92 43.05 44.47 11,338,634 +1.25(+2.89%)
Aug 27, 2013 44.00 44.02 43.10 43.22 8,308,621 -1.24(-2.78%)
Aug 26, 2013 44.02 44.88 43.86 44.46 8,990,114 +0.57(+1.31%)
Aug 23, 2013 44.14 44.24 43.76 43.89 0 -0.21(-0.48%)
Aug 22, 2013 43.23 44.14 43.19 44.10 6,459,698 +0.91(+2.11%)
Aug 21, 2013 42.46 43.81 42.26 43.19 13,685,847 +0.51(+1.19%)
Aug 20, 2013 42.17 43.08 42.17 42.68 7,274,795 +0.49(+1.15%)
Aug 19, 2013 41.82 42.77 41.76 42.19 7,505,775 +0.32(+0.76%)
Aug 16, 2013 41.77 42.48 41.39 41.88 0 +0.01(+0.04%)
Aug 15, 2013 42.21 42.42 41.18 41.86 9,974,984 -0.94(-2.20%)
Aug 14, 2013 43.50 43.83 42.78 42.80 6,967,542 -0.56(-1.29%)
Aug 13, 2013 43.49 43.75 42.84 43.36 6,199,057 +0.02(+0.05%)
Aug 12, 2013 43.31 43.52 42.91 43.34 8,353,348 -0.23(-0.52%)
Aug 09, 2013 43.28 44.32 43.10 43.57 7,701,562 -0.07(-0.15%)
Aug 08, 2013 44.52 44.72 43.63 43.63 11,257,394 -0.68(-1.53%)
Aug 07, 2013 44.25 44.50 43.56 44.31 12,798,728 +0.18(+0.40%)
Aug 06, 2013 44.83 44.83 43.55 44.14 11,507,496 -0.71(-1.59%)
Aug 05, 2013 45.44 45.55 44.47 44.85 8,296,824 -0.59(-1.30%)
Aug 02, 2013 45.52 45.58 45.09 45.44 7,629,823 -0.18(-0.40%)
Aug 01, 2013 45.66 45.77 44.86 45.62 10,499,576 +0.44(+0.98%)
Jul 31, 2013 45.70 45.77 45.15 45.18 0 -0.24(-0.53%)
Jul 30, 2013 45.62 45.83 45.22 45.42 0 -0.21(-0.47%)
Jul 29, 2013 46.06 46.23 45.31 45.64 0 -0.40(-0.88%)
Jul 26, 2013 46.96 47.12 45.31 46.04 0 +1.26(+2.81%)
Jul 25, 2013 44.24 44.99 43.27 44.78 15,391,142 +0.72(+1.64%)
Jul 24, 2013 43.94 44.25 43.45 44.06 13,031,965 +0.56(+1.29%)
Jul 23, 2013 44.14 44.26 43.45 43.50 14,943,448 -0.43(-0.99%)
Jul 22, 2013 44.11 44.49 43.13 43.94 16,541,368 -0.29(-0.65%)
Jul 19, 2013 43.11 44.53 42.30 44.22 19,806,778 +1.38(+3.23%)
Jul 18, 2013 42.57 43.00 42.35 42.84 11,988,412 +0.47(+1.11%)
Jul 17, 2013 42.21 42.49 42.02 42.37 12,398,597 +0.32(+0.77%)
Jul 16, 2013 42.35 42.51 41.78 42.05 12,001,836 -0.38(-0.90%)
Jul 15, 2013 42.09 42.47 41.81 42.43 0 +0.24(+0.56%)
Jul 12, 2013 41.21 42.58 41.03 42.19 0 +1.10(+2.67%)
Jul 11, 2013 41.23 41.39 40.76 41.10 0 +0.38(+0.94%)
Jul 10, 2013 40.02 40.84 39.87 40.71 11,930,932 +0.70(+1.75%)
Jul 09, 2013 39.75 40.32 39.28 40.01 0 +0.78(+1.99%)
Jul 08, 2013 39.44 39.71 39.15 39.23 0 +0.00(+0.00%)
Jul 05, 2013 38.56 39.36 38.46 39.23 0 +0.99(+2.58%)
Jul 03, 2013 38.27 38.51 37.99 38.25 0 -0.18(-0.48%)
Jul 02, 2013 38.04 38.76 37.84 38.43 11,641,110 +0.42(+1.11%)
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.