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 (%)
Mar 30, 2012 17.66 18.02 17.63 17.98 19,672,348 +0.40(+2.28%)
Mar 29, 2012 17.37 17.65 17.32 17.58 15,475,010 +0.14(+0.82%)
Mar 28, 2012 17.46 17.57 17.26 17.43 13,875,871 -0.00(-0.02%)
Mar 27, 2012 17.45 17.55 17.34 17.44 12,957,710 +0.06(+0.36%)
Mar 26, 2012 17.29 17.39 17.17 17.37 15,848,184 +0.14(+0.79%)
Mar 23, 2012 17.23 17.29 16.95 17.24 14,055,457 +0.08(+0.47%)
Mar 22, 2012 16.91 17.19 16.83 17.16 12,683,537 +0.12(+0.71%)
Mar 21, 2012 17.31 17.31 16.99 17.03 11,811,822 -0.23(-1.32%)
Mar 20, 2012 17.30 17.32 17.16 17.26 15,912,182 -0.06(-0.32%)
Mar 19, 2012 17.13 17.38 17.05 17.32 9,525,466 +0.13(+0.73%)
Mar 16, 2012 17.28 17.43 17.14 17.19 23,244,974 -0.16(-0.91%)
Mar 15, 2012 17.27 17.37 17.16 17.35 16,653,789 +0.18(+1.07%)
Mar 14, 2012 17.22 17.26 17.07 17.17 14,371,854 -0.06(-0.32%)
Mar 13, 2012 17.05 17.23 16.79 17.22 19,375,542 +0.24(+1.41%)
Mar 12, 2012 17.04 17.13 16.92 16.98 11,265,205 +0.03(+0.15%)
Mar 09, 2012 17.14 17.15 16.89 16.96 15,742,600 -0.16(-0.95%)
Mar 08, 2012 16.84 17.28 16.81 17.12 18,240,350 +0.39(+2.31%)
Mar 07, 2012 16.88 16.89 16.48 16.73 21,678,158 -0.15(-0.87%)
Mar 06, 2012 16.77 16.99 16.70 16.88 25,341,164 -0.13(-0.76%)
Mar 05, 2012 17.28 17.31 16.91 17.01 18,788,798 -0.28(-1.62%)
Mar 02, 2012 17.20 17.40 17.03 17.29 21,348,404 +0.14(+0.82%)
Mar 01, 2012 16.89 17.17 16.84 17.15 22,443,596 +0.40(+2.36%)
Feb 29, 2012 16.88 17.01 16.70 16.75 24,976,830 -0.17(-1.01%)
Feb 28, 2012 16.67 17.07 16.60 16.92 24,282,330 +0.30(+1.79%)
Feb 27, 2012 16.56 16.67 16.47 16.63 20,661,566 -0.03(-0.15%)
Feb 24, 2012 16.70 16.74 16.43 16.65 18,690,662 +0.04(+0.24%)
Feb 23, 2012 16.52 16.67 16.32 16.61 30,755,578 +0.23(+1.39%)
Feb 22, 2012 16.27 16.56 16.12 16.38 48,975,608 -0.06(-0.36%)
Feb 21, 2012 17.13 17.20 16.41 16.44 52,798,320 -0.85(-4.91%)
Feb 17, 2012 16.92 17.62 16.78 17.29 169,863,360 -2.87(-14.25%)
Feb 16, 2012 20.22 20.33 20.06 20.17 23,469,578 -0.00(-0.02%)
Feb 15, 2012 20.20 20.20 19.89 20.17 16,566,750 +0.10(+0.49%)
Feb 14, 2012 19.97 20.20 19.93 20.07 19,899,788 -0.13(-0.63%)
Feb 13, 2012 19.79 20.22 19.76 20.20 19,073,130 +0.42(+2.14%)
Feb 10, 2012 19.72 19.85 19.65 19.78 19,695,884 +0.01(+0.04%)
Feb 09, 2012 20.01 20.01 19.70 19.77 21,398,404 -0.20(-1.00%)
Feb 08, 2012 20.07 20.20 19.80 19.97 32,061,344 -0.30(-1.46%)
Feb 07, 2012 20.31 20.56 20.11 20.26 37,366,312 -0.35(-1.70%)
Feb 06, 2012 19.98 20.79 19.96 20.61 51,403,388 +0.49(+2.43%)
Feb 03, 2012 19.65 20.20 19.50 20.12 102,391,248 +1.98(+10.92%)
Feb 02, 2012 18.07 18.26 17.80 18.14 23,522,532 +0.06(+0.33%)
Feb 01, 2012 18.05 18.18 17.98 18.08 26,660,200 +0.11(+0.59%)
Jan 31, 2012 17.83 17.98 17.80 17.98 18,096,056 +0.08(+0.43%)
Jan 30, 2012 17.84 17.99 17.66 17.90 19,234,214 -0.03(-0.14%)
Jan 27, 2012 17.87 18.02 17.78 17.92 22,238,876 +0.05(+0.27%)
Jan 26, 2012 17.87 17.95 17.60 17.88 24,724,554 +0.11(+0.62%)
Jan 25, 2012 17.45 17.84 17.45 17.77 21,478,580 +0.23(+1.30%)
Jan 24, 2012 17.41 17.61 17.32 17.54 20,585,080 +0.11(+0.63%)
Jan 23, 2012 17.34 17.45 17.30 17.43 21,740,938 -0.03(-0.15%)
Jan 20, 2012 17.34 17.46 17.23 17.45 19,129,122 +0.08(+0.49%)
Jan 19, 2012 17.40 17.47 17.21 17.37 32,694,856 -0.11(-0.63%)
Jan 18, 2012 17.04 17.49 16.96 17.48 35,731,232 +0.46(+2.70%)
Jan 17, 2012 16.56 17.11 16.51 17.02 32,908,382 +0.50(+3.05%)
Jan 13, 2012 16.40 16.55 16.19 16.52 25,118,296 -0.00(-0.02%)
Jan 12, 2012 16.33 16.55 16.18 16.52 20,850,246 +0.18(+1.13%)
Jan 11, 2012 16.21 16.41 16.11 16.34 21,025,038 +0.06(+0.34%)
Jan 10, 2012 15.86 16.57 15.80 16.28 40,919,288 +0.56(+3.56%)
Jan 09, 2012 15.63 15.82 15.58 15.72 22,832,588 -0.02(-0.12%)
Jan 06, 2012 15.59 15.86 15.53 15.74 21,121,476 +0.10(+0.61%)
Jan 05, 2012 15.47 15.81 15.45 15.64 25,048,840 +0.18(+1.19%)
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.