Skip to main content

Gilead Sciences (NQ: GILD )

73.52 +0.50 (+0.69%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.58 19.71 19.26 19.38 14,217,371 -0.19(-1.00%)
Aug 28, 2008 19.43 19.64 19.34 19.58 15,825,168 -0.20(-1.00%)
Aug 27, 2008 19.84 19.94 19.61 19.78 12,974,073 -0.05(-0.26%)
Aug 26, 2008 19.52 20.00 19.52 19.83 17,017,862 +0.25(+1.28%)
Aug 25, 2008 19.94 19.94 19.41 19.58 16,226,674 -0.40(-2.03%)
Aug 22, 2008 20.02 20.21 19.80 19.98 13,406,825 +0.06(+0.30%)
Aug 21, 2008 19.92 20.03 19.61 19.92 17,600,496 -0.17(-0.86%)
Aug 20, 2008 20.26 20.44 19.92 20.10 16,223,241 +0.03(+0.13%)
Aug 19, 2008 20.26 20.54 19.96 20.07 19,401,172 -0.46(-2.22%)
Aug 18, 2008 20.77 20.89 20.24 20.53 16,810,960 -0.17(-0.84%)
Aug 15, 2008 20.89 20.94 20.48 20.70 14,913,109 -0.16(-0.76%)
Aug 14, 2008 20.81 20.91 20.60 20.86 17,160,632 -0.04(-0.21%)
Aug 13, 2008 20.96 21.20 20.61 20.90 16,174,499 -0.11(-0.51%)
Aug 12, 2008 20.75 21.08 20.73 21.01 16,601,049 +0.25(+1.19%)
Aug 11, 2008 20.82 20.92 20.62 20.76 17,494,590 -0.13(-0.60%)
Aug 08, 2008 20.49 20.99 20.41 20.89 20,136,592 +0.64(+3.14%)
Aug 07, 2008 20.76 20.97 20.25 20.25 29,075,764 -0.36(-1.77%)
Aug 06, 2008 20.15 20.88 20.09 20.61 24,216,930 +0.26(+1.28%)
Aug 05, 2008 19.93 20.41 19.89 20.35 30,818,322 +0.54(+2.75%)
Aug 04, 2008 19.92 19.96 19.59 19.81 16,786,556 +0.06(+0.28%)
Aug 01, 2008 20.07 20.22 19.49 19.75 16,413,566 -0.11(-0.54%)
Jul 31, 2008 19.81 20.32 19.59 19.86 22,701,630 +0.03(+0.13%)
Jul 30, 2008 19.84 20.08 19.50 19.83 22,005,606 -0.03(-0.13%)
Jul 29, 2008 19.57 19.89 19.56 19.86 20,626,550 +0.48(+2.49%)
Jul 28, 2008 20.05 20.12 19.31 19.38 25,064,392 -0.68(-3.38%)
Jul 25, 2008 19.55 20.14 19.36 20.06 25,508,350 +0.67(+3.47%)
Jul 24, 2008 19.19 19.56 19.10 19.38 22,087,804 -0.01(-0.04%)
Jul 23, 2008 18.92 19.67 18.86 19.39 35,136,204 +0.59(+3.13%)
Jul 22, 2008 18.19 18.86 18.10 18.80 35,519,264 +0.54(+2.94%)
Jul 21, 2008 18.45 18.72 18.24 18.26 48,406,580 +0.04(+0.22%)
Jul 18, 2008 18.91 18.99 18.10 18.22 96,751,240 -2.16(-10.60%)
Jul 17, 2008 20.49 20.57 20.06 20.38 30,226,404 +0.22(+1.08%)
Jul 16, 2008 20.34 20.56 20.11 20.17 27,774,320 -0.07(-0.35%)
Jul 15, 2008 19.55 20.56 19.53 20.24 28,253,004 +0.53(+2.71%)
Jul 14, 2008 19.86 20.05 19.63 19.70 17,092,974 -0.06(-0.28%)
Jul 11, 2008 19.94 20.24 19.52 19.76 26,427,452 -0.33(-1.63%)
Jul 10, 2008 19.80 20.41 19.80 20.08 28,322,782 +0.28(+1.43%)
Jul 09, 2008 19.69 20.29 19.57 19.80 28,886,290 +0.11(+0.54%)
Jul 08, 2008 18.87 19.71 18.87 19.69 31,828,354 +0.68(+3.60%)
Jul 07, 2008 18.89 19.26 18.77 19.01 26,113,720 +0.21(+1.14%)
Jul 04, 2008 18.86 19.21 18.78 18.80 11,807,650 +0.00(+0.00%)
Jul 03, 2008 18.86 19.21 18.78 18.80 11,807,650 -0.07(-0.39%)
Jul 02, 2008 19.44 19.44 18.75 18.87 30,768,352 -0.32(-1.69%)
Jul 01, 2008 19.43 19.44 18.84 19.19 36,981,604 -0.29(-1.47%)
Jun 30, 2008 19.47 19.71 19.28 19.48 20,095,000 +0.03(+0.17%)
Jun 27, 2008 19.55 19.69 19.43 19.45 21,861,098 -0.03(-0.15%)
Jun 26, 2008 19.87 19.97 19.48 19.48 19,788,326 -0.57(-2.83%)
Jun 25, 2008 20.01 20.28 19.82 20.04 17,522,484 -0.01(-0.06%)
Jun 24, 2008 20.01 20.23 19.85 20.06 15,292,991 -0.09(-0.46%)
Jun 23, 2008 20.19 20.33 19.96 20.15 14,696,716 +0.01(+0.07%)
Jun 20, 2008 20.39 20.39 19.85 20.13 27,592,642 -0.28(-1.35%)
Jun 19, 2008 19.56 20.41 19.56 20.41 23,258,530 +0.74(+3.78%)
Jun 18, 2008 19.55 19.98 19.47 19.67 15,578,063 -0.04(-0.19%)
Jun 17, 2008 20.04 20.04 19.61 19.70 13,741,346 -0.29(-1.44%)
Jun 16, 2008 19.76 20.13 19.49 19.99 18,641,744 +0.07(+0.35%)
Jun 13, 2008 19.57 19.99 19.48 19.92 19,315,192 +0.52(+2.67%)
Jun 12, 2008 19.69 19.69 19.27 19.40 16,592,982 -0.15(-0.79%)
Jun 11, 2008 19.81 19.93 19.53 19.55 15,742,918 -0.38(-1.92%)
Jun 10, 2008 19.78 20.14 19.72 19.94 12,463,374 -0.04(-0.20%)
Jun 09, 2008 20.16 20.20 19.77 19.98 19,139,138 -0.17(-0.84%)
Jun 06, 2008 20.83 20.83 20.14 20.15 18,255,062 -0.69(-3.32%)
Jun 05, 2008 20.88 20.95 20.62 20.84 14,967,733 +0.15(+0.71%)
Jun 04, 2008 20.27 20.92 20.26 20.69 22,926,980 +0.35(+1.70%)
Jun 03, 2008 20.20 20.53 20.15 20.35 22,044,242 +0.26(+1.32%)
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.