Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.89 36.99 35.93 36.81 18,633,124 -0.33(-0.88%)
Apr 29, 2013 37.33 37.53 36.91 37.14 14,865,644 -0.21(-0.56%)
Apr 26, 2013 37.43 37.60 37.28 37.35 13,315,847 -0.04(-0.10%)
Apr 25, 2013 37.29 37.68 37.01 37.38 0 +0.63(+1.70%)
Apr 24, 2013 38.66 38.90 36.66 36.76 25,296,458 -2.01(-5.18%)
Apr 23, 2013 39.54 40.10 38.22 38.77 19,023,218 -0.52(-1.33%)
Apr 22, 2013 39.34 39.43 38.74 39.29 20,894,744 +0.64(+1.66%)
Apr 19, 2013 36.83 39.24 36.83 38.65 28,114,684 +1.68(+4.54%)
Apr 18, 2013 37.71 37.84 36.73 36.97 12,919,690 -0.79(-2.08%)
Apr 17, 2013 37.58 37.94 36.88 37.76 17,131,380 -0.05(-0.13%)
Apr 16, 2013 37.27 37.84 37.12 37.81 18,656,862 +0.97(+2.62%)
Apr 15, 2013 37.98 38.06 36.80 36.84 18,173,082 -0.91(-2.41%)
Apr 12, 2013 37.55 38.11 37.36 37.75 14,718,440 +0.20(+0.54%)
Apr 11, 2013 36.49 37.78 36.48 37.54 21,415,292 +1.40(+3.86%)
Apr 10, 2013 35.27 36.24 35.26 36.15 13,873,605 +1.04(+2.96%)
Apr 09, 2013 34.96 35.48 34.88 35.11 18,057,652 +0.80(+2.33%)
Apr 08, 2013 34.35 34.61 34.06 34.31 13,121,164 -0.12(-0.36%)
Apr 05, 2013 34.09 34.49 33.82 34.43 15,075,208 -0.27(-0.78%)
Apr 04, 2013 34.83 35.15 34.57 34.70 13,824,900 +0.08(+0.23%)
Apr 03, 2013 35.07 35.16 34.39 34.62 12,612,314 -0.41(-1.18%)
Apr 02, 2013 35.13 35.17 34.87 35.04 21,373,198 +0.16(+0.46%)
Apr 01, 2013 35.63 35.74 34.83 34.88 19,809,248 -0.70(-1.96%)
Mar 28, 2013 34.79 35.97 34.78 35.57 25,454,680 +0.89(+2.56%)
Mar 27, 2013 33.58 34.77 33.38 34.69 25,337,776 +1.42(+4.28%)
Mar 26, 2013 32.82 33.36 32.79 33.26 9,744,471 +0.57(+1.73%)
Mar 25, 2013 33.45 33.53 32.53 32.70 16,747,621 -0.39(-1.16%)
Mar 22, 2013 32.81 33.12 32.59 33.08 11,405,201 +0.71(+2.18%)
Mar 21, 2013 32.31 32.52 32.17 32.38 17,354,608 +0.01(+0.05%)
Mar 20, 2013 32.57 32.58 32.19 32.36 9,686,586 +0.10(+0.32%)
Mar 19, 2013 32.57 32.71 31.82 32.26 12,462,731 -0.31(-0.94%)
Mar 18, 2013 32.52 32.72 32.06 32.57 12,497,036 -0.27(-0.82%)
Mar 15, 2013 33.30 33.44 32.68 32.83 19,545,340 -0.52(-1.55%)
Mar 14, 2013 33.37 33.54 33.21 33.35 12,353,255 +0.01(+0.02%)
Mar 13, 2013 33.55 33.55 33.15 33.34 8,408,277 -0.23(-0.67%)
Mar 12, 2013 33.42 33.71 33.10 33.57 13,641,182 +0.17(+0.52%)
Mar 11, 2013 33.07 33.40 32.84 33.39 10,039,763 +0.37(+1.12%)
Mar 08, 2013 32.89 33.11 32.35 33.02 9,471,728 +0.35(+1.07%)
Mar 07, 2013 32.78 32.86 32.35 32.67 12,623,949 -0.33(-0.99%)
Mar 06, 2013 32.88 33.04 32.45 33.00 11,751,360 +0.28(+0.84%)
Mar 05, 2013 32.24 33.13 32.24 32.73 20,754,426 +0.84(+2.62%)
Mar 04, 2013 31.64 31.90 31.39 31.89 12,125,210 +0.31(+0.97%)
Mar 01, 2013 30.99 31.62 30.81 31.58 15,537,722 +0.53(+1.71%)
Feb 28, 2013 31.23 31.39 31.05 31.05 13,900,234 -0.12(-0.40%)
Feb 27, 2013 30.81 31.47 30.59 31.18 10,986,130 +0.47(+1.52%)
Feb 26, 2013 30.63 30.84 30.30 30.71 9,899,366 +0.12(+0.38%)
Feb 25, 2013 31.09 31.51 30.57 30.60 13,152,815 -0.26(-0.85%)
Feb 22, 2013 30.28 30.89 30.24 30.86 8,446,789 +0.66(+2.19%)
Feb 21, 2013 30.40 30.42 29.93 30.20 13,439,429 -0.25(-0.81%)
Feb 20, 2013 30.90 31.14 30.44 30.44 12,920,206 -0.29(-0.95%)
Feb 19, 2013 30.71 31.29 30.57 30.73 15,886,427 +0.49(+1.63%)
Feb 15, 2013 30.13 30.32 30.02 30.24 11,035,466 +0.00(+0.00%)
Feb 14, 2013 29.93 30.35 29.88 30.24 11,951,701 +0.15(+0.48%)
Feb 13, 2013 29.77 30.17 29.68 30.09 10,954,078 +0.41(+1.40%)
Feb 12, 2013 29.41 29.77 29.29 29.68 13,469,336 +0.31(+1.06%)
Feb 11, 2013 29.73 29.81 29.19 29.37 15,217,487 -0.36(-1.22%)
Feb 08, 2013 29.31 30.00 29.19 29.73 12,338,379 +0.39(+1.34%)
Feb 07, 2013 28.92 29.41 28.70 29.34 16,094,636 +0.33(+1.13%)
Feb 06, 2013 29.52 29.53 28.75 29.01 16,018,495 +0.23(+0.81%)
Feb 04, 2013 29.59 29.73 28.72 28.78 17,558,170 -0.71(-2.39%)
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.