Gilead Sciences (NQ: GILD )

71.77 USD -0.11 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.50 36.73 36.24 36.50 14,678,189 -0.56(-1.51%)
Nov 29, 2010 37.11 37.17 36.65 37.06 9,791,643 -0.04(-0.11%)
Nov 26, 2010 37.40 37.53 37.10 37.10 2,754,139 -0.68(-1.80%)
Nov 24, 2010 37.50 37.78 37.78 37.78 9,803,268 +0.80(+2.16%)
Nov 23, 2010 37.40 37.60 36.94 36.98 9,099,754 -0.72(-1.91%)
Nov 22, 2010 37.87 38.20 37.49 37.70 7,126,980 -0.38(-1.00%)
Nov 19, 2010 38.00 38.17 37.78 38.08 8,463,262 +0.13(+0.34%)
Nov 18, 2010 38.02 38.40 37.74 37.95 7,850,005 +0.25(+0.66%)
Nov 17, 2010 37.90 37.99 37.45 37.70 9,877,480 -0.13(-0.34%)
Nov 16, 2010 37.90 38.56 37.72 37.83 9,700,654 -0.17(-0.45%)
Nov 15, 2010 37.99 38.42 37.81 38.00 7,377,103 +0.20(+0.53%)
Nov 12, 2010 38.50 38.70 37.64 37.80 12,112,708 -1.18(-3.03%)
Nov 11, 2010 38.54 39.01 38.37 38.98 7,774,890 +0.25(+0.65%)
Nov 10, 2010 38.76 38.77 38.20 38.73 8,903,790 +0.22(+0.57%)
Nov 09, 2010 38.78 38.88 38.31 38.51 9,734,922 -0.32(-0.82%)
Nov 08, 2010 38.78 38.91 38.19 38.83 11,061,173 -0.12(-0.31%)
Nov 05, 2010 39.53 39.59 38.56 38.95 11,515,443 -0.69(-1.74%)
Nov 04, 2010 40.03 40.10 39.48 39.64 8,782,439 -0.17(-0.43%)
Nov 03, 2010 40.37 40.37 39.51 39.81 8,429,073 -0.52(-1.29%)
Nov 02, 2010 40.57 40.60 40.08 40.33 7,797,483 +0.09(+0.22%)
Nov 01, 2010 39.91 40.73 39.88 40.24 10,046,041 +0.57(+1.44%)
Oct 29, 2010 39.61 39.90 39.57 39.67 5,117,300 -0.19(-0.48%)
Oct 28, 2010 39.57 39.98 39.50 39.86 6,674,289 +0.40(+1.01%)
Oct 27, 2010 39.23 39.78 39.00 39.46 7,645,200 -0.08(-0.20%)
Oct 25, 2010 39.36 39.83 39.28 39.54 10,134,551 +0.43(+1.10%)
Oct 22, 2010 39.10 39.12 38.67 39.11 7,310,883 +0.01(+0.03%)
Oct 21, 2010 38.50 39.11 38.50 39.10 12,634,776 +0.71(+1.85%)
Oct 20, 2010 37.49 39.25 37.28 38.39 20,143,153 +1.66(+4.52%)
Oct 19, 2010 37.50 37.65 36.49 36.73 11,547,327 -0.81(-2.16%)
Oct 18, 2010 37.92 37.99 37.51 37.54 8,532,201 -0.19(-0.50%)
Oct 15, 2010 37.20 37.84 37.00 37.73 13,807,968 +0.94(+2.56%)
Oct 14, 2010 36.82 37.18 36.66 36.79 8,769,071 +0.11(+0.30%)
Oct 13, 2010 36.29 36.78 36.20 36.68 6,741,106 +0.57(+1.58%)
Oct 12, 2010 35.96 36.29 35.71 36.11 7,779,819 -0.10(-0.28%)
Oct 11, 2010 36.29 36.43 36.08 36.21 5,519,742 -0.12(-0.33%)
Oct 08, 2010 36.20 36.49 35.94 36.33 6,355,829 +0.07(+0.19%)
Oct 07, 2010 35.85 36.30 35.72 36.26 5,864,735 +0.51(+1.43%)
Oct 06, 2010 36.02 36.10 35.43 35.75 8,462,142 -0.27(-0.75%)
Oct 05, 2010 35.76 36.20 35.57 36.02 9,246,814 +0.66(+1.87%)
Oct 04, 2010 35.70 35.90 35.26 35.36 7,904,684 -0.40(-1.12%)
Oct 01, 2010 35.79 36.23 35.56 35.76 6,954,420 +0.15(+0.42%)
Sep 30, 2010 35.84 36.31 35.50 35.61 9,982,617 -0.26(-0.72%)
Sep 29, 2010 35.96 35.97 35.59 35.87 7,696,195 -0.27(-0.75%)
Sep 28, 2010 35.85 36.55 35.71 36.14 10,007,911 +0.28(+0.78%)
Sep 27, 2010 36.41 36.45 35.83 35.86 5,280,948 -0.69(-1.89%)
Sep 24, 2010 36.36 36.76 36.01 36.55 7,678,302 +0.77(+2.15%)
Sep 23, 2010 35.89 36.22 35.70 35.78 8,740,992 -0.23(-0.64%)
Sep 22, 2010 35.86 36.50 35.86 36.01 9,834,106 +0.11(+0.31%)
Sep 21, 2010 35.49 35.96 35.17 35.90 9,529,208 +0.31(+0.87%)
Sep 20, 2010 34.56 35.69 34.55 35.59 11,166,898 +1.03(+2.97%)
Sep 17, 2010 35.00 35.10 34.45 34.56 14,141,465 -0.28(-0.80%)
Sep 15, 2010 34.58 34.89 34.28 34.84 5,569,798 +0.33(+0.96%)
Sep 14, 2010 34.22 34.61 34.22 34.51 7,324,059 +0.12(+0.35%)
Sep 13, 2010 34.64 34.64 34.13 34.39 7,290,661 +0.00(+0.00%)
Sep 10, 2010 34.20 34.57 33.97 34.39 7,451,225 +0.34(+1.00%)
Sep 09, 2010 34.12 34.15 33.78 34.05 5,338,014 +0.14(+0.41%)
Sep 08, 2010 33.29 33.97 33.29 33.91 7,455,907 +0.68(+2.05%)
Sep 07, 2010 33.99 33.99 33.13 33.23 7,834,300 -0.79(-2.32%)
Sep 03, 2010 33.59 34.05 33.31 34.02 11,181,965 +0.87(+2.62%)
Sep 02, 2010 32.90 33.43 32.73 33.15 8,138,344 +0.13(+0.39%)
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.