Skip to main content

Gilead Sciences (NQ: GILD )

73.39 +0.38 (+0.52%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.92 16.99 16.45 16.99 19,669,048 +0.26(+1.56%)
Oct 30, 2007 16.92 16.92 16.62 16.73 15,590,571 -0.18(-1.04%)
Oct 29, 2007 17.09 17.15 16.82 16.91 18,897,252 -0.15(-0.88%)
Oct 26, 2007 17.04 17.17 16.73 17.06 24,083,922 +0.32(+1.89%)
Oct 25, 2007 16.19 16.81 16.17 16.74 38,968,264 +0.57(+3.53%)
Oct 24, 2007 15.77 16.22 15.64 16.17 22,334,922 +0.35(+2.18%)
Oct 23, 2007 15.68 15.93 15.56 15.83 17,947,064 +0.17(+1.06%)
Oct 22, 2007 15.44 15.77 15.29 15.66 19,679,154 +0.21(+1.36%)
Oct 19, 2007 16.00 16.00 15.39 15.45 36,288,396 -0.56(-3.47%)
Oct 18, 2007 15.67 16.18 15.66 16.01 38,497,328 +0.29(+1.85%)
Oct 17, 2007 15.70 15.82 15.27 15.72 20,431,644 +0.12(+0.75%)
Oct 16, 2007 15.49 15.68 15.13 15.60 22,586,792 +0.14(+0.93%)
Oct 15, 2007 16.03 16.15 15.37 15.46 20,353,400 -0.48(-2.98%)
Oct 12, 2007 15.72 15.95 15.65 15.93 16,057,323 +0.36(+2.32%)
Oct 11, 2007 15.91 16.02 15.50 15.57 21,362,434 -0.24(-1.54%)
Oct 10, 2007 15.49 15.85 15.36 15.81 18,547,892 +0.33(+2.11%)
Oct 09, 2007 15.27 15.50 15.24 15.49 13,118,412 +0.32(+2.13%)
Oct 08, 2007 15.42 15.49 15.01 15.16 17,071,332 -0.33(-2.13%)
Oct 05, 2007 15.36 15.56 15.08 15.49 17,175,512 +0.22(+1.42%)
Oct 04, 2007 15.27 15.52 15.06 15.28 12,419,432 +0.08(+0.51%)
Oct 03, 2007 15.24 15.34 15.11 15.20 11,481,520 -0.03(-0.21%)
Oct 02, 2007 15.45 15.48 15.09 15.23 14,477,386 -0.17(-1.13%)
Oct 01, 2007 15.17 15.42 15.06 15.40 21,186,378 +0.37(+2.45%)
Sep 28, 2007 15.12 15.17 14.93 15.04 14,350,369 -0.09(-0.61%)
Sep 27, 2007 15.15 15.17 15.00 15.13 15,406,144 +0.12(+0.78%)
Sep 26, 2007 15.09 15.22 14.89 15.01 17,383,496 +0.03(+0.20%)
Sep 25, 2007 14.72 15.13 14.71 14.98 20,846,390 +0.35(+2.39%)
Sep 24, 2007 14.71 14.76 14.43 14.63 13,799,193 -0.13(-0.90%)
Sep 21, 2007 14.59 14.85 14.45 14.76 30,383,540 +0.25(+1.70%)
Sep 20, 2007 14.21 14.66 14.15 14.52 20,711,922 +0.30(+2.12%)
Sep 19, 2007 14.15 14.23 13.99 14.22 18,994,370 +0.04(+0.28%)
Sep 18, 2007 13.73 14.18 13.68 14.18 20,781,122 +0.48(+3.49%)
Sep 17, 2007 13.91 13.93 13.63 13.70 14,163,973 -0.29(-2.08%)
Sep 14, 2007 14.15 14.16 13.93 13.99 16,113,714 -0.18(-1.25%)
Sep 13, 2007 14.23 14.30 14.07 14.16 17,646,930 +0.09(+0.65%)
Sep 12, 2007 13.96 14.25 13.92 14.07 16,005,276 +0.05(+0.37%)
Sep 11, 2007 13.83 14.09 13.79 14.02 20,023,660 +0.24(+1.76%)
Sep 10, 2007 13.94 14.07 13.70 13.78 14,975,183 -0.08(-0.56%)
Sep 07, 2007 13.67 14.29 13.65 13.86 22,756,048 +0.03(+0.19%)
Sep 06, 2007 13.49 14.01 13.44 13.83 19,882,270 +0.41(+3.07%)
Sep 05, 2007 13.64 13.77 13.30 13.42 22,852,878 -0.24(-1.78%)
Sep 04, 2007 13.43 13.85 13.39 13.66 24,943,412 +0.28(+2.09%)
Aug 31, 2007 13.44 13.50 13.21 13.38 16,465,045 +0.08(+0.64%)
Aug 30, 2007 13.10 13.42 13.10 13.30 15,794,805 +0.03(+0.25%)
Aug 29, 2007 13.18 13.28 12.96 13.26 29,013,680 +0.14(+1.07%)
Aug 28, 2007 13.44 13.51 13.12 13.12 20,132,890 -0.39(-2.89%)
Aug 27, 2007 13.65 13.76 13.50 13.51 11,642,431 -0.21(-1.50%)
Aug 24, 2007 13.69 13.83 13.48 13.72 15,223,685 +0.04(+0.30%)
Aug 23, 2007 13.96 13.96 13.61 13.68 15,890,258 -0.11(-0.83%)
Aug 22, 2007 14.01 14.03 13.66 13.79 16,901,844 -0.09(-0.64%)
Aug 21, 2007 13.83 13.98 13.76 13.88 9,053,194 -0.03(-0.24%)
Aug 20, 2007 13.93 13.98 13.65 13.91 12,939,538 -0.07(-0.47%)
Aug 17, 2007 13.84 14.10 13.67 13.98 23,361,552 +0.15(+1.06%)
Aug 16, 2007 13.76 14.29 13.63 13.83 28,157,482 -0.08(-0.56%)
Aug 15, 2007 13.85 14.33 13.85 13.91 21,214,660 +0.05(+0.37%)
Aug 14, 2007 13.83 14.06 13.76 13.86 16,275,867 +0.10(+0.69%)
Aug 13, 2007 13.47 13.90 13.43 13.76 15,592,743 +0.13(+0.94%)
Aug 10, 2007 13.57 13.91 13.43 13.63 22,122,500 -0.09(-0.67%)
Aug 09, 2007 14.09 14.20 13.71 13.73 24,480,016 -0.41(-2.89%)
Aug 08, 2007 13.97 14.16 13.78 14.14 19,663,636 +0.21(+1.48%)
Aug 07, 2007 13.87 14.07 13.70 13.93 20,490,548 -0.11(-0.76%)
Aug 06, 2007 13.65 14.05 13.56 14.04 22,609,152 +0.45(+3.30%)
Aug 03, 2007 13.69 13.97 13.59 13.59 17,485,212 -0.29(-2.07%)
Aug 02, 2007 13.66 13.93 13.45 13.87 21,728,424 +0.22(+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.