Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.90 17.19 16.37 16.66 29,164,532 -0.31(-1.84%)
Oct 30, 2008 16.87 17.09 16.48 16.98 35,235,776 +0.39(+2.34%)
Oct 29, 2008 16.26 16.88 15.96 16.59 37,050,168 +0.32(+1.94%)
Oct 28, 2008 15.78 16.33 15.37 16.27 35,390,056 +0.86(+5.59%)
Oct 27, 2008 15.39 15.94 15.26 15.41 29,641,212 -0.33(-2.12%)
Oct 24, 2008 15.56 16.19 15.54 15.74 34,796,308 -0.78(-4.73%)
Oct 23, 2008 16.86 17.17 15.64 16.53 52,012,304 -0.36(-2.15%)
Oct 22, 2008 16.38 17.18 16.12 16.89 33,375,202 +0.16(+0.98%)
Oct 21, 2008 16.88 17.11 16.62 16.73 29,612,456 -0.17(-1.01%)
Oct 20, 2008 15.64 16.93 15.61 16.90 29,671,086 +1.26(+8.04%)
Oct 17, 2008 15.45 16.59 15.30 15.64 56,519,784 +0.60(+3.96%)
Oct 16, 2008 14.24 15.14 13.45 15.04 46,911,280 +1.13(+8.12%)
Oct 15, 2008 15.01 15.47 13.85 13.91 35,106,188 -1.11(-7.36%)
Oct 14, 2008 15.62 15.76 14.75 15.02 37,384,768 -0.48(-3.11%)
Oct 13, 2008 14.45 15.57 14.13 15.50 36,779,832 +1.88(+13.82%)
Oct 10, 2008 14.02 14.97 12.94 13.62 69,065,608 -0.93(-6.42%)
Oct 09, 2008 15.22 15.53 14.46 14.55 38,123,684 -0.37(-2.51%)
Oct 08, 2008 14.36 15.43 14.26 14.93 39,428,540 +0.17(+1.18%)
Oct 07, 2008 15.24 15.92 14.75 14.75 35,586,624 -0.47(-3.08%)
Oct 06, 2008 16.32 16.95 14.84 15.22 49,685,880 -1.41(-8.46%)
Oct 03, 2008 16.57 17.36 16.24 16.63 30,093,222 +0.39(+2.37%)
Oct 02, 2008 16.56 16.91 16.22 16.24 21,383,818 -0.22(-1.35%)
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.