Skip to main content

Gilead Sciences (NQ: GILD )

73.53 +0.52 (+0.71%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.31 20.45 20.16 20.35 15,794,473 -0.01(-0.05%)
May 29, 2008 19.84 20.42 19.76 20.36 18,602,376 +0.65(+3.32%)
May 28, 2008 19.76 19.80 19.54 19.71 12,781,578 -0.03(-0.15%)
May 27, 2008 19.60 19.76 19.46 19.74 13,224,955 +0.25(+1.26%)
May 26, 2008 19.62 19.76 19.41 19.49 12,090,118 +0.00(+0.00%)
May 23, 2008 19.62 19.76 19.41 19.49 12,090,118 -0.26(-1.32%)
May 22, 2008 19.42 19.86 19.40 19.75 14,772,325 +0.45(+2.31%)
May 21, 2008 19.90 19.92 19.26 19.31 15,458,262 -0.51(-2.58%)
May 20, 2008 19.63 19.90 19.51 19.82 12,498,313 +0.24(+1.22%)
May 19, 2008 19.62 19.87 19.41 19.58 13,957,604 +0.05(+0.25%)
May 16, 2008 19.53 19.67 19.26 19.53 15,147,488 +0.05(+0.26%)
May 15, 2008 19.28 19.64 19.18 19.48 15,146,118 +0.14(+0.74%)
May 14, 2008 19.85 19.86 19.28 19.34 15,196,643 -0.33(-1.70%)
May 13, 2008 19.91 20.05 19.58 19.67 17,273,528 -0.37(-1.85%)
May 12, 2008 19.65 20.06 19.59 20.04 14,890,080 +0.31(+1.57%)
May 09, 2008 19.69 19.92 19.59 19.74 11,014,985 -0.17(-0.87%)
May 08, 2008 19.80 20.08 19.67 19.91 16,383,059 +0.32(+1.65%)
May 07, 2008 19.97 20.02 19.56 19.58 17,390,838 -0.33(-1.68%)
May 06, 2008 19.75 19.97 19.57 19.92 14,956,268 +0.17(+0.88%)
May 05, 2008 19.72 19.92 19.58 19.75 17,139,930 +0.01(+0.07%)
May 02, 2008 19.50 19.79 19.48 19.73 16,483,278 +0.23(+1.19%)
May 01, 2008 19.08 19.50 19.00 19.50 17,765,692 +0.46(+2.40%)
Apr 30, 2008 19.14 19.33 18.94 19.04 16,135,327 +0.02(+0.10%)
Apr 29, 2008 19.17 19.33 18.99 19.02 15,666,306 -0.30(-1.56%)
Apr 28, 2008 18.88 19.43 18.87 19.33 17,892,896 +0.42(+2.20%)
Apr 25, 2008 18.84 19.31 18.84 18.91 15,809,748 +0.14(+0.74%)
Apr 24, 2008 18.59 18.92 18.41 18.77 18,268,530 +0.19(+1.03%)
Apr 23, 2008 18.87 18.95 18.51 18.58 23,109,062 -0.14(-0.77%)
Apr 22, 2008 19.04 19.16 18.69 18.72 15,279,651 -0.45(-2.32%)
Apr 21, 2008 19.14 19.44 18.95 19.17 18,775,320 +0.13(+0.66%)
Apr 18, 2008 18.76 19.09 18.43 19.04 27,824,224 +0.66(+3.60%)
Apr 17, 2008 18.76 18.76 18.24 18.38 37,689,020 -0.68(-3.55%)
Apr 16, 2008 18.93 19.19 18.76 19.06 21,426,446 +0.27(+1.43%)
Apr 15, 2008 18.84 18.91 15.10 18.79 19,175,440 +0.11(+0.57%)
Apr 14, 2008 18.70 18.93 18.43 18.68 20,531,468 +0.05(+0.28%)
Apr 11, 2008 18.68 19.22 18.57 18.63 20,674,356 -0.53(-2.78%)
Apr 10, 2008 18.83 19.32 18.77 19.16 17,344,946 +0.39(+2.08%)
Apr 09, 2008 19.20 19.27 18.63 18.77 21,355,972 -0.31(-1.64%)
Apr 08, 2008 19.00 19.40 18.98 19.09 14,302,496 -0.07(-0.35%)
Apr 07, 2008 19.27 19.35 18.96 19.15 17,234,526 -0.11(-0.55%)
Apr 04, 2008 19.21 19.51 19.01 19.26 14,404,055 +0.25(+1.34%)
Apr 03, 2008 19.19 19.32 18.93 19.01 16,673,005 -0.09(-0.46%)
Apr 02, 2008 19.54 19.57 19.02 19.09 23,029,494 -0.36(-1.85%)
Apr 01, 2008 19.08 19.50 19.03 19.46 28,855,676 +0.50(+2.62%)
Mar 31, 2008 18.44 19.00 18.44 18.96 24,602,392 +0.71(+3.87%)
Mar 28, 2008 18.36 18.69 18.19 18.25 17,665,286 -0.14(-0.74%)
Mar 27, 2008 18.59 18.70 18.34 18.39 17,784,954 -0.10(-0.52%)
Mar 26, 2008 18.60 18.73 18.37 18.48 20,918,332 -0.28(-1.51%)
Mar 25, 2008 18.47 18.93 18.29 18.77 30,359,838 +0.52(+2.82%)
Mar 24, 2008 17.66 18.37 17.66 18.25 23,926,062 +0.43(+2.44%)
Mar 21, 2008 17.76 17.83 17.31 17.82 27,217,460 +0.00(+0.00%)
Mar 20, 2008 17.76 17.83 17.31 17.82 27,216,646 +0.32(+1.83%)
Mar 19, 2008 17.61 18.01 17.50 17.50 22,786,730 -0.20(-1.10%)
Mar 18, 2008 17.55 17.70 17.13 17.69 21,182,296 +0.49(+2.84%)
Mar 17, 2008 17.45 17.84 17.18 17.20 22,384,740 -0.29(-1.66%)
Mar 14, 2008 17.72 18.01 17.11 17.49 27,223,722 -0.35(-1.94%)
Mar 13, 2008 17.78 18.05 17.44 17.84 29,868,738 +0.18(+1.00%)
Mar 12, 2008 17.60 17.94 17.48 17.66 22,196,680 +0.28(+1.60%)
Mar 11, 2008 17.21 17.40 16.92 17.39 24,900,872 +0.41(+2.44%)
Mar 10, 2008 17.87 17.87 16.88 16.97 41,008,208 -0.95(-5.28%)
Mar 07, 2008 17.45 17.92 17.42 17.92 28,275,424 +0.33(+1.86%)
Mar 06, 2008 18.09 18.09 17.58 17.59 24,728,896 -0.42(-2.35%)
Mar 05, 2008 18.28 18.36 17.92 18.01 25,709,152 -0.13(-0.73%)
Mar 04, 2008 17.70 18.33 17.57 18.15 36,915,684 +0.28(+1.54%)
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.