Skip to main content

Gilead Sciences (NQ: GILD )

64.18 +1.55 (+2.47%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.99 46.19 44.72 46.19 7,236,582 +0.71(+1.56%)
Oct 30, 2007 46.00 46.00 45.17 45.48 5,736,040 -0.48(-1.04%)
Oct 29, 2007 46.46 46.62 45.73 45.96 6,952,625 -0.41(-0.88%)
Oct 26, 2007 46.32 46.68 45.46 46.37 8,860,890 +0.86(+1.89%)
Oct 25, 2007 44.00 45.70 43.96 45.51 14,337,096 +1.55(+3.53%)
Oct 24, 2007 42.87 44.08 42.50 43.96 8,217,403 +0.94(+2.19%)
Oct 23, 2007 42.61 43.31 42.29 43.02 6,603,034 +0.45(+1.06%)
Oct 22, 2007 41.97 42.86 41.56 42.57 7,240,300 +0.57(+1.36%)
Oct 19, 2007 43.48 43.50 41.84 42.00 13,351,127 -1.51(-3.47%)
Oct 18, 2007 42.60 43.99 42.57 43.51 14,163,831 +0.79(+1.85%)
Oct 17, 2007 42.67 43.00 41.51 42.72 7,517,154 +0.32(+0.75%)
Oct 16, 2007 42.09 42.63 41.13 42.40 8,310,070 +0.39(+0.93%)
Oct 15, 2007 43.56 43.90 41.77 42.01 7,488,367 -1.29(-2.98%)
Oct 12, 2007 42.72 43.36 42.53 43.30 5,907,766 +0.98(+2.32%)
Oct 11, 2007 43.25 43.53 42.14 42.32 7,859,608 -0.66(-1.54%)
Oct 10, 2007 42.10 43.07 41.74 42.98 6,824,089 +0.89(+2.11%)
Oct 09, 2007 41.50 42.12 41.43 42.09 4,826,490 +0.88(+2.14%)
Oct 08, 2007 41.90 42.09 40.80 41.21 6,280,837 -0.90(-2.13%)
Oct 05, 2007 41.75 42.30 41.00 42.11 6,319,167 +0.59(+1.42%)
Oct 04, 2007 41.51 42.17 40.94 41.52 4,569,323 +0.21(+0.51%)
Oct 03, 2007 41.41 41.70 41.06 41.31 4,224,249 -0.09(-0.21%)
Oct 02, 2007 42.00 42.08 41.01 41.40 5,326,480 -0.47(-1.13%)
Oct 01, 2007 41.24 41.91 40.93 41.87 7,794,834 +1.00(+2.45%)
Sep 28, 2007 41.10 41.23 40.57 40.87 5,279,748 -0.25(-0.61%)
Sep 27, 2007 41.18 41.23 40.76 41.12 5,668,186 +0.32(+0.78%)
Sep 26, 2007 41.01 41.37 40.46 40.80 6,395,688 +0.08(+0.20%)
Sep 25, 2007 40.02 41.11 39.98 40.72 7,669,746 +0.95(+2.39%)
Sep 24, 2007 39.97 40.12 39.21 39.77 5,076,961 -0.36(-0.90%)
Sep 21, 2007 39.66 40.37 39.28 40.13 11,178,628 +0.67(+1.70%)
Sep 20, 2007 38.61 39.84 38.47 39.46 7,620,273 +0.82(+2.12%)
Sep 19, 2007 38.45 38.68 38.03 38.64 6,988,356 +0.11(+0.29%)
Sep 18, 2007 37.32 38.53 37.17 38.53 7,645,733 +1.30(+3.49%)
Sep 17, 2007 37.80 37.86 37.05 37.23 5,211,170 -0.79(-2.08%)
Sep 14, 2007 38.45 38.48 37.87 38.02 5,928,513 -0.48(-1.25%)
Sep 13, 2007 38.68 38.86 38.23 38.50 6,492,610 +0.25(+0.65%)
Sep 12, 2007 37.95 38.73 37.84 38.25 5,888,617 +0.14(+0.37%)
Sep 11, 2007 37.59 38.30 37.47 38.11 7,367,050 +0.66(+1.76%)
Sep 10, 2007 37.88 38.25 37.25 37.45 5,509,628 -0.21(-0.56%)
Sep 07, 2007 37.15 38.83 37.11 37.66 8,372,342 +0.07(+0.19%)
Sep 06, 2007 36.67 38.08 36.53 37.59 7,315,030 +1.12(+3.07%)
Sep 05, 2007 37.07 37.42 36.15 36.47 8,407,968 -0.66(-1.78%)
Sep 04, 2007 36.49 37.63 36.39 37.13 9,177,111 +0.76(+2.09%)
Aug 31, 2007 36.52 36.68 35.91 36.37 6,057,774 +0.23(+0.64%)
Aug 30, 2007 35.60 36.47 35.60 36.14 5,811,181 +0.09(+0.25%)
Aug 29, 2007 35.83 36.09 35.22 36.05 10,674,633 +0.38(+1.07%)
Aug 28, 2007 36.54 36.73 35.67 35.67 7,407,237 -1.06(-2.89%)
Aug 27, 2007 37.09 37.40 36.70 36.73 4,283,451 -0.56(-1.50%)
Aug 24, 2007 37.21 37.59 36.63 37.29 5,601,056 +0.11(+0.30%)
Aug 23, 2007 37.94 37.94 37.00 37.18 5,846,300 -0.31(-0.83%)
Aug 22, 2007 38.09 38.13 37.14 37.49 6,218,480 -0.24(-0.64%)
Aug 21, 2007 37.58 38.01 37.40 37.73 3,330,826 -0.09(-0.24%)
Aug 20, 2007 37.86 38.00 37.10 37.82 4,760,679 -0.18(-0.47%)
Aug 17, 2007 37.61 38.32 37.15 38.00 8,595,118 +0.40(+1.06%)
Aug 16, 2007 37.40 38.85 37.04 37.60 10,359,623 -0.21(-0.56%)
Aug 15, 2007 37.64 38.95 37.64 37.81 7,805,239 +0.14(+0.37%)
Aug 14, 2007 37.60 38.22 37.40 37.67 5,988,172 +0.26(+0.70%)
Aug 13, 2007 36.61 37.77 36.50 37.41 5,736,839 +0.35(+0.94%)
Aug 10, 2007 36.88 37.80 36.49 37.06 8,139,249 -0.25(-0.67%)
Aug 09, 2007 38.29 38.60 37.26 37.31 9,006,620 -1.11(-2.89%)
Aug 08, 2007 37.96 38.48 37.45 38.42 7,234,591 +0.56(+1.48%)
Aug 07, 2007 37.70 38.25 37.23 37.86 7,538,826 -0.29(-0.76%)
Aug 06, 2007 37.10 38.19 36.85 38.15 8,318,297 +1.22(+3.30%)
Aug 03, 2007 37.22 37.97 36.93 36.93 6,433,111 -0.78(-2.07%)
Aug 02, 2007 37.12 37.86 36.55 37.71 7,994,262 +0.61(+1.64%)
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.