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 (%)
Feb 28, 2013 31.61 31.77 31.43 31.43 13,731,603 -0.12(-0.40%)
Feb 27, 2013 31.19 31.85 30.97 31.56 10,852,851 +0.47(+1.51%)
Feb 26, 2013 31.01 31.21 30.68 31.09 9,779,271 +0.12(+0.38%)
Feb 25, 2013 31.47 31.90 30.95 30.97 12,993,251 -0.26(-0.85%)
Feb 22, 2013 30.65 31.27 30.61 31.24 8,344,317 +0.67(+2.19%)
Feb 21, 2013 30.77 30.79 30.30 30.57 13,276,388 -0.25(-0.81%)
Feb 20, 2013 31.28 31.52 30.81 30.82 12,763,464 -0.29(-0.95%)
Feb 19, 2013 31.09 31.67 30.95 31.11 15,693,701 +0.50(+1.63%)
Feb 15, 2013 30.50 30.69 30.39 30.61 10,901,589 +0.00(+0.00%)
Feb 14, 2013 30.30 30.72 30.25 30.61 11,806,708 +0.15(+0.48%)
Feb 13, 2013 30.14 30.54 30.05 30.46 10,821,188 +0.42(+1.40%)
Feb 12, 2013 29.77 30.13 29.65 30.04 13,305,933 +0.32(+1.06%)
Feb 11, 2013 30.10 30.18 29.55 29.73 15,032,875 -0.37(-1.22%)
Feb 08, 2013 29.67 30.37 29.54 30.10 12,188,695 +0.40(+1.34%)
Feb 07, 2013 29.27 29.77 29.05 29.70 15,899,383 +0.33(+1.13%)
Feb 06, 2013 29.88 29.89 29.10 29.37 15,824,166 +0.24(+0.81%)
Feb 04, 2013 29.96 30.10 29.07 29.13 17,345,162 -0.71(-2.39%)
Feb 01, 2013 29.56 30.27 29.39 29.85 17,708,796 +0.82(+2.81%)
Jan 31, 2013 29.25 29.30 28.87 29.03 10,812,413 -0.29(-1.00%)
Jan 30, 2013 29.41 29.72 29.18 29.32 9,893,065 -0.04(-0.13%)
Jan 29, 2013 28.95 29.45 28.91 29.36 11,469,333 +0.34(+1.17%)
Jan 28, 2013 29.48 29.57 28.85 29.02 8,125,237 -0.18(-0.60%)
Jan 25, 2013 28.84 29.20 28.83 29.20 49,589,412 +0.35(+1.22%)
Jan 24, 2013 28.44 28.97 28.36 28.84 15,201,343 +0.57(+2.03%)
Jan 23, 2013 28.65 28.76 28.16 28.27 12,213,964 -0.39(-1.37%)
Jan 22, 2013 28.91 28.95 28.51 28.66 10,900,033 -0.14(-0.47%)
Jan 18, 2013 28.53 28.82 28.48 28.80 13,383,738 +0.28(+0.97%)
Jan 17, 2013 28.47 28.73 28.19 28.52 12,024,753 +0.13(+0.47%)
Jan 16, 2013 28.44 28.50 28.18 28.39 14,155,197 -0.07(-0.25%)
Jan 15, 2013 28.48 28.83 28.36 28.46 12,674,908 -0.15(-0.53%)
Jan 14, 2013 28.86 28.88 28.51 28.61 12,451,191 -0.11(-0.40%)
Jan 11, 2013 28.73 28.87 28.46 28.73 11,228,463 +0.05(+0.18%)
Jan 10, 2013 28.73 28.91 28.31 28.68 11,248,242 +0.03(+0.09%)
Jan 09, 2013 28.50 28.65 28.30 28.65 11,221,632 +0.17(+0.61%)
Jan 08, 2013 28.26 28.85 28.26 28.48 18,171,570 +0.19(+0.68%)
Jan 07, 2013 28.29 28.36 28.04 28.29 10,801,840 +0.43(+1.53%)
Jan 04, 2013 27.67 27.98 27.54 27.86 9,684,379 +0.28(+1.03%)
Jan 03, 2013 27.63 27.90 27.50 27.58 8,106,744 -0.04(-0.15%)
Jan 02, 2013 27.41 27.62 27.02 27.62 10,792,761 +0.59(+2.19%)
Dec 31, 2012 26.58 27.12 26.38 27.02 11,541,783 +0.39(+1.48%)
Dec 28, 2012 26.52 26.85 26.41 26.63 9,191,893 -0.08(-0.31%)
Dec 27, 2012 26.67 26.99 26.25 26.71 11,360,147 +0.04(+0.17%)
Dec 26, 2012 26.77 26.87 26.49 26.67 5,336,985 -0.07(-0.25%)
Dec 24, 2012 26.69 26.85 26.65 26.73 3,962,116 -0.04(-0.16%)
Dec 21, 2012 26.81 27.17 26.54 26.78 21,489,910 -0.32(-1.19%)
Dec 20, 2012 27.58 27.61 27.04 27.10 13,274,004 -0.40(-1.46%)
Dec 19, 2012 27.99 27.99 27.46 27.50 9,817,942 -0.40(-1.45%)
Dec 18, 2012 27.88 28.19 27.65 27.91 11,062,849 +0.14(+0.52%)
Dec 17, 2012 27.41 27.77 27.04 27.76 14,936,753 +0.45(+1.64%)
Dec 14, 2012 27.48 27.48 27.03 27.31 13,588,994 -0.20(-0.71%)
Dec 13, 2012 27.95 28.12 27.40 27.51 15,204,354 -0.54(-1.92%)
Dec 12, 2012 28.10 28.37 27.99 28.05 15,859,621 -0.04(-0.14%)
Dec 11, 2012 27.49 28.24 27.42 28.09 25,042,370 +0.77(+2.81%)
Dec 10, 2012 27.32 27.49 27.22 27.32 11,200,709 +0.12(+0.45%)
Dec 07, 2012 27.12 27.29 26.98 27.19 10,354,551 +0.04(+0.14%)
Dec 06, 2012 27.53 27.56 27.10 27.16 17,131,552 -0.27(-0.98%)
Dec 05, 2012 27.63 27.64 27.13 27.42 13,182,859 +0.14(+0.51%)
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.