Skip to main content

Gilead Sciences (NQ: GILD )

73.44 +0.43 (+0.60%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.93 17.23 16.80 16.93 8,462,402 -0.12(-0.69%)
Dec 28, 2007 17.40 17.40 16.98 17.05 7,226,973 +0.01(+0.04%)
Dec 27, 2007 17.24 17.38 17.02 17.04 6,809,418 -0.31(-1.76%)
Dec 26, 2007 17.05 17.45 17.04 17.34 9,100,628 +0.08(+0.49%)
Dec 24, 2007 16.93 17.31 16.76 17.26 5,774,325 +0.17(+0.97%)
Dec 21, 2007 17.10 17.12 16.86 17.09 35,295,344 +0.20(+1.18%)
Dec 20, 2007 17.00 17.01 16.62 16.89 18,982,006 +0.05(+0.31%)
Dec 19, 2007 16.85 16.92 16.59 16.84 11,537,288 +0.08(+0.51%)
Dec 18, 2007 16.68 16.98 16.56 16.76 13,881,337 +0.04(+0.24%)
Dec 17, 2007 16.74 16.99 16.67 16.72 14,955,135 -0.15(-0.89%)
Dec 14, 2007 16.89 17.30 16.83 16.87 13,498,230 -0.13(-0.78%)
Dec 13, 2007 17.01 17.17 16.84 17.00 18,005,042 -0.24(-1.37%)
Dec 12, 2007 17.21 17.51 16.94 17.24 24,168,352 +0.37(+2.20%)
Dec 11, 2007 17.48 17.62 16.74 16.86 22,642,178 -0.70(-3.98%)
Dec 10, 2007 17.53 17.62 17.33 17.56 17,705,638 +0.25(+1.42%)
Dec 07, 2007 17.46 17.62 17.12 17.32 14,938,984 -0.20(-1.13%)
Dec 06, 2007 17.19 17.59 17.02 17.52 19,279,336 +0.31(+1.77%)
Dec 05, 2007 16.84 17.31 16.76 17.21 20,455,500 +0.58(+3.47%)
Dec 04, 2007 16.75 16.87 16.56 16.63 17,224,794 -0.27(-1.59%)
Dec 03, 2007 17.10 17.20 16.74 16.90 16,260,310 -0.22(-1.29%)
Nov 30, 2007 17.11 17.26 16.89 17.12 21,411,668 +0.29(+1.70%)
Nov 29, 2007 16.64 17.09 16.63 16.84 16,395,739 -0.03(-0.15%)
Nov 28, 2007 16.59 16.88 16.39 16.86 21,673,546 +0.49(+3.01%)
Nov 27, 2007 15.70 16.42 15.58 16.37 29,856,466 +0.95(+6.16%)
Nov 26, 2007 15.84 16.09 15.40 15.42 18,653,804 -0.52(-3.26%)
Nov 23, 2007 15.86 15.99 15.76 15.94 4,221,731 +0.10(+0.60%)
Nov 21, 2007 15.97 16.20 15.81 15.84 14,812,641 -0.25(-1.58%)
Nov 20, 2007 16.04 16.29 15.75 16.10 21,107,064 +0.17(+1.09%)
Nov 19, 2007 16.40 16.40 15.73 15.92 19,969,242 -0.50(-3.05%)
Nov 16, 2007 16.08 16.54 15.99 16.42 25,908,344 +0.36(+2.27%)
Nov 15, 2007 16.25 16.37 15.99 16.06 19,114,306 -0.10(-0.59%)
Nov 14, 2007 15.99 16.41 15.92 16.16 21,822,074 +0.29(+1.86%)
Nov 13, 2007 15.65 15.86 15.37 15.86 22,539,860 +0.20(+1.29%)
Nov 12, 2007 16.10 16.16 15.65 15.66 24,141,296 -0.37(-2.32%)
Nov 09, 2007 16.45 16.60 16.02 16.03 19,532,344 -0.55(-3.33%)
Nov 08, 2007 16.38 16.74 16.32 16.58 27,402,288 +0.17(+1.01%)
Nov 07, 2007 17.11 17.17 16.39 16.42 21,264,682 -0.92(-5.29%)
Nov 06, 2007 17.35 17.39 17.05 17.33 18,034,394 -0.03(-0.19%)
Nov 05, 2007 17.16 17.53 16.92 17.37 22,386,810 +0.11(+0.62%)
Nov 02, 2007 17.05 17.29 16.84 17.26 25,632,108 +0.42(+2.47%)
Nov 01, 2007 16.92 17.24 16.71 16.84 19,807,710 -0.15(-0.89%)
Oct 31, 2007 16.92 16.99 16.45 16.99 19,669,388 +0.26(+1.56%)
Oct 30, 2007 16.92 16.92 16.62 16.73 15,590,840 -0.18(-1.04%)
Oct 29, 2007 17.09 17.15 16.82 16.91 18,897,578 -0.15(-0.88%)
Oct 26, 2007 17.04 17.17 16.73 17.06 24,084,338 +0.32(+1.89%)
Oct 25, 2007 16.19 16.81 16.17 16.74 38,968,936 +0.57(+3.53%)
Oct 24, 2007 15.77 16.22 15.64 16.17 22,335,308 +0.35(+2.19%)
Oct 23, 2007 15.68 15.93 15.56 15.83 17,947,372 +0.17(+1.06%)
Oct 22, 2007 15.44 15.77 15.29 15.66 19,679,494 +0.21(+1.36%)
Oct 19, 2007 16.00 16.00 15.39 15.45 36,289,024 -0.56(-3.47%)
Oct 18, 2007 15.67 16.18 15.66 16.01 38,497,992 +0.29(+1.85%)
Oct 17, 2007 15.70 15.82 15.27 15.72 20,431,996 +0.12(+0.76%)
Oct 16, 2007 15.49 15.68 15.13 15.60 22,587,182 +0.14(+0.93%)
Oct 15, 2007 16.03 16.15 15.37 15.46 20,353,752 -0.48(-2.98%)
Oct 12, 2007 15.72 15.95 15.65 15.93 16,057,600 +0.36(+2.32%)
Oct 11, 2007 15.91 16.02 15.50 15.57 21,362,804 -0.24(-1.54%)
Oct 10, 2007 15.49 15.85 15.36 15.81 18,548,212 +0.33(+2.11%)
Oct 09, 2007 15.27 15.50 15.24 15.49 13,118,639 +0.32(+2.14%)
Oct 08, 2007 15.42 15.49 15.01 15.16 17,071,626 -0.33(-2.13%)
Oct 05, 2007 15.36 15.56 15.08 15.49 17,175,808 +0.22(+1.42%)
Oct 04, 2007 15.27 15.51 15.06 15.28 12,419,646 +0.08(+0.51%)
Oct 03, 2007 15.24 15.34 15.11 15.20 11,481,718 -0.03(-0.21%)
Oct 02, 2007 15.45 15.48 15.09 15.23 14,477,636 -0.17(-1.13%)
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.