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 (%)
Jul 31, 2007 13.91 14.16 13.69 13.70 26,999,966 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,064 +0.17(+1.25%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,098 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,663,304 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,528,734 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,276,952 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,328 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,512,788 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,877,892 +0.40(+2.74%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,813,890 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,003,666 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,016 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,146 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,544 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,456 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.67 20,317,748 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,206 +0.09(+0.64%)
Jul 06, 2007 14.35 14.43 14.21 14.39 10,450,081 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,341 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,861 -0.11(-0.74%)
Jul 02, 2007 14.35 14.60 14.33 14.47 13,945,403 +0.20(+1.39%)
Jun 29, 2007 14.57 14.62 14.12 14.28 17,774,030 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,332,899 -0.08(-0.53%)
Jun 27, 2007 14.29 14.67 14.20 14.64 23,242,766 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.28 19,834,064 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,226 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.219 25,517,054 -0.08(-1.10%)
Jun 21, 2007 7.276 7.334 7.246 7.299 14,210,989 +0.02(+0.32%)
Jun 20, 2007 7.423 7.437 7.268 7.276 20,611,700 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,238 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.368 7.405 23,703,156 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,112 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,602 +0.03(+0.37%)
Jun 13, 2007 7.271 7.390 7.253 7.390 22,831,222 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,134 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.287 17,962,790 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.267 24,870,614 +0.04(+0.54%)
Jun 07, 2007 7.455 7.482 7.195 7.228 37,216,560 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,789,544 -0.17(-2.26%)
Jun 05, 2007 7.711 7.724 7.565 7.661 18,265,500 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,990,766 +0.07(+0.94%)
Jun 01, 2007 7.601 7.685 7.598 7.634 12,840,393 +0.02(+0.28%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,216 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,120,862 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.539 12,037,832 +0.02(+0.27%)
May 25, 2007 7.586 7.614 7.506 7.518 13,691,264 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,190 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,278 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.701 16,447,911 +0.09(+1.23%)
May 21, 2007 7.618 7.666 7.567 7.607 15,703,934 -0.03(-0.39%)
May 18, 2007 7.632 7.713 7.540 7.636 17,979,250 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,444 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,712,970 +0.20(+2.63%)
May 15, 2007 7.551 7.651 7.501 7.528 23,053,548 +0.01(+0.17%)
May 14, 2007 7.562 7.624 7.470 7.515 17,439,754 -0.04(-0.54%)
May 11, 2007 7.460 7.610 7.458 7.555 21,018,010 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,620,918 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,354 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,844,760 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.631 10,091,030 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,205,977 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.654 15,947,114 -0.02(-0.24%)
May 02, 2007 7.609 7.731 7.563 7.672 31,278,578 +0.08(+1.01%)
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.