Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.58 14.75 14.51 14.66 36,943,908 +0.21(+1.48%)
Nov 29, 2011 14.64 14.72 14.43 14.45 28,683,280 -0.19(-1.33%)
Nov 28, 2011 14.49 14.80 14.48 14.64 38,980,048 +0.19(+1.32%)
Nov 25, 2011 14.50 14.75 14.45 14.45 20,792,220 -0.13(-0.91%)
Nov 23, 2011 14.14 14.73 14.03 14.58 70,483,536 +0.32(+2.27%)
Nov 22, 2011 13.46 14.34 13.45 14.26 83,517,080 +0.92(+6.89%)
Nov 21, 2011 13.63 13.69 12.67 13.34 117,932,688 -1.33(-9.08%)
Nov 18, 2011 14.51 14.77 14.46 14.67 16,460,448 +0.10(+0.68%)
Nov 17, 2011 14.72 14.90 14.51 14.57 17,652,150 -0.21(-1.42%)
Nov 16, 2011 14.86 15.00 14.75 14.78 14,467,558 -0.18(-1.20%)
Nov 15, 2011 14.90 15.06 14.84 14.96 11,405,180 +0.08(+0.52%)
Nov 14, 2011 15.13 15.13 14.85 14.89 11,731,830 -0.23(-1.51%)
Nov 11, 2011 14.92 15.20 14.92 15.11 15,033,423 +0.34(+2.29%)
Nov 10, 2011 14.75 14.82 14.55 14.78 14,996,938 +0.11(+0.73%)
Nov 09, 2011 14.88 14.90 14.60 14.67 20,595,786 -0.50(-3.28%)
Nov 08, 2011 15.16 15.20 14.98 15.17 13,419,652 +0.05(+0.34%)
Nov 07, 2011 15.05 15.14 14.89 15.11 11,858,132 +0.13(+0.88%)
Nov 04, 2011 14.93 15.10 14.76 14.98 13,753,684 -0.08(-0.51%)
Nov 03, 2011 15.02 15.15 14.92 15.06 19,659,568 -0.04(-0.24%)
Nov 02, 2011 15.23 15.27 14.97 15.10 16,777,902 -0.01(-0.05%)
Nov 01, 2011 15.08 15.23 14.91 15.10 19,882,916 -0.22(-1.46%)
Oct 31, 2011 15.59 15.62 15.33 15.33 17,829,258 -0.42(-2.64%)
Oct 28, 2011 15.46 15.81 15.42 15.74 20,861,234 +0.25(+1.61%)
Oct 27, 2011 15.44 15.52 15.27 15.49 19,838,784 +0.23(+1.49%)
Oct 26, 2011 15.26 15.31 14.86 15.26 16,787,136 +0.16(+1.05%)
Oct 25, 2011 15.31 15.48 15.08 15.11 15,483,983 -0.34(-2.22%)
Oct 24, 2011 15.23 15.47 15.23 15.45 14,173,981 +0.19(+1.25%)
Oct 21, 2011 15.23 15.38 15.13 15.26 19,032,704 +0.17(+1.12%)
Oct 20, 2011 15.01 15.18 14.86 15.09 16,289,023 +0.08(+0.51%)
Oct 19, 2011 15.03 15.20 14.92 15.01 17,086,912 +0.01(+0.10%)
Oct 18, 2011 14.68 15.06 14.61 15.00 18,374,316 +0.33(+2.26%)
Oct 17, 2011 14.80 14.94 14.61 14.66 17,064,118 -0.21(-1.41%)
Oct 14, 2011 15.03 15.04 14.75 14.87 13,032,069 -0.08(-0.52%)
Oct 13, 2011 14.76 14.98 14.74 14.95 12,657,244 +0.13(+0.87%)
Oct 12, 2011 14.78 14.96 14.62 14.82 17,138,658 +0.22(+1.49%)
Oct 11, 2011 14.94 15.05 14.55 14.61 16,844,230 -0.35(-2.34%)
Oct 10, 2011 14.71 14.96 14.66 14.96 15,111,605 +0.49(+3.41%)
Oct 07, 2011 14.58 14.60 14.27 14.46 17,476,762 -0.13(-0.86%)
Oct 06, 2011 14.35 14.59 14.27 14.59 15,614,175 +0.18(+1.28%)
Oct 05, 2011 14.01 14.41 13.88 14.40 20,982,456 +0.47(+3.35%)
Oct 04, 2011 13.71 13.97 13.51 13.94 25,426,652 +0.03(+0.19%)
Oct 03, 2011 14.27 14.39 13.91 13.91 21,986,748 -0.36(-2.55%)
Sep 30, 2011 14.27 14.48 14.19 14.27 19,741,830 -0.17(-1.15%)
Sep 29, 2011 14.61 14.71 14.17 14.44 13,418,176 +0.03(+0.18%)
Sep 28, 2011 14.73 14.82 14.41 14.41 16,379,627 -0.32(-2.17%)
Sep 27, 2011 14.80 14.83 14.54 14.73 26,987,404 +0.18(+1.26%)
Sep 26, 2011 14.18 14.75 14.12 14.55 29,799,734 +0.41(+2.91%)
Sep 23, 2011 14.00 14.21 13.83 14.14 22,077,474 +0.03(+0.23%)
Sep 22, 2011 14.33 14.33 13.95 14.11 35,179,664 -0.49(-3.35%)
Sep 21, 2011 14.97 15.04 14.58 14.60 16,776,271 -0.43(-2.87%)
Sep 20, 2011 14.83 15.19 14.72 15.03 22,320,960 +0.29(+1.97%)
Sep 19, 2011 14.77 14.81 14.59 14.73 16,621,837 -0.13(-0.89%)
Sep 16, 2011 14.81 14.98 14.66 14.87 35,714,156 +0.22(+1.48%)
Sep 15, 2011 14.64 14.69 14.42 14.65 14,968,989 +0.16(+1.12%)
Sep 14, 2011 14.08 14.62 14.06 14.49 24,295,606 +0.43(+3.06%)
Sep 13, 2011 14.00 14.10 13.85 14.06 13,945,034 +0.08(+0.61%)
Sep 12, 2011 13.72 14.00 13.69 13.97 18,475,298 +0.06(+0.44%)
Sep 09, 2011 14.40 14.45 13.83 13.91 23,206,804 -0.62(-4.29%)
Sep 08, 2011 14.50 14.68 14.44 14.54 14,465,628 -0.11(-0.73%)
Sep 07, 2011 14.41 14.65 14.30 14.64 15,912,720 +0.43(+3.00%)
Sep 06, 2011 13.91 14.28 13.91 14.22 20,232,124 -0.07(-0.46%)
Sep 02, 2011 14.35 14.53 14.27 14.28 13,581,639 -0.28(-1.90%)
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.