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 (%)
Jan 31, 2008 16.51 16.89 16.35 16.81 37,490,268 +0.62(+3.84%)
Jan 30, 2008 15.83 16.63 15.77 16.19 42,354,348 +0.31(+1.97%)
Jan 29, 2008 15.96 16.01 15.70 15.88 36,741,568 +0.06(+0.35%)
Jan 28, 2008 15.71 16.03 15.63 15.82 31,368,988 -0.03(-0.16%)
Jan 25, 2008 16.92 17.07 15.75 15.85 47,875,668 -0.93(-5.55%)
Jan 24, 2008 16.89 17.37 16.68 16.78 37,228,216 +0.29(+1.76%)
Jan 23, 2008 15.99 16.56 15.51 16.49 48,892,264 +0.22(+1.37%)
Jan 22, 2008 15.67 16.56 15.61 16.26 39,743,260 -0.72(-4.26%)
Jan 21, 2008 17.00 17.71 16.60 16.99 37,218,756 +0.00(+0.00%)
Jan 18, 2008 17.00 17.71 16.60 16.99 37,218,756 -0.39(-2.24%)
Jan 17, 2008 17.74 17.84 17.12 17.38 29,248,514 -0.14(-0.82%)
Jan 16, 2008 17.62 17.92 17.42 17.52 29,864,906 +0.15(+0.85%)
Jan 15, 2008 17.36 17.61 17.26 17.37 22,396,520 -0.35(-1.95%)
Jan 14, 2008 17.80 18.05 17.43 17.72 21,815,714 -0.19(-1.07%)
Jan 11, 2008 17.78 18.03 17.71 17.91 23,771,664 +0.17(+0.95%)
Jan 10, 2008 17.76 18.00 17.48 17.74 26,038,662 -0.10(-0.58%)
Jan 09, 2008 17.29 17.87 17.22 17.84 23,963,378 +0.61(+3.52%)
Jan 08, 2008 17.69 17.83 17.23 17.24 26,096,292 -0.32(-1.80%)
Jan 07, 2008 17.16 17.59 17.03 17.55 24,501,270 +0.67(+3.94%)
Jan 04, 2008 17.27 17.42 16.87 16.89 20,946,842 -0.36(-2.11%)
Jan 03, 2008 16.74 17.29 16.68 17.25 15,805,243 +0.57(+3.42%)
Jan 02, 2008 16.91 17.17 16.57 16.68 17,827,252 -0.25(-1.46%)
Jan 01, 2008 16.93 17.23 16.80 16.93 8,617,981 +0.00(+0.00%)
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%)
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.