Gilead Sciences (NQ: GILD )

69.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 46.51 47.30 45.05 45.85 10,599,961 -0.86(-1.84%)
Oct 30, 2008 46.41 47.01 45.33 46.71 12,806,578 +1.07(+2.34%)
Oct 29, 2008 44.73 46.44 43.90 45.64 13,466,026 +0.87(+1.94%)
Oct 28, 2008 43.43 44.93 42.30 44.77 12,862,651 +2.37(+5.59%)
Oct 27, 2008 42.35 43.87 41.98 42.40 10,773,212 -0.92(-2.12%)
Oct 24, 2008 42.81 44.55 42.75 43.32 12,646,851 -2.15(-4.73%)
Oct 23, 2008 46.40 47.25 43.02 45.47 18,904,073 -1.00(-2.15%)
Oct 22, 2008 45.07 47.28 44.35 46.47 12,130,345 +0.45(+0.98%)
Oct 21, 2008 46.43 47.09 45.72 46.02 10,762,761 -0.47(-1.01%)
Oct 20, 2008 43.03 46.57 42.94 46.49 10,784,070 +3.46(+8.04%)
Oct 17, 2008 42.50 45.64 42.10 43.03 20,542,331 +1.64(+3.96%)
Oct 16, 2008 39.19 41.66 37.00 41.39 17,050,084 +3.11(+8.12%)
Oct 15, 2008 41.30 42.56 38.10 38.28 12,759,478 -3.04(-7.36%)
Oct 14, 2008 42.97 43.35 40.58 41.32 13,587,637 -1.33(-3.11%)
Oct 13, 2008 39.77 42.84 38.87 42.65 13,367,771 +5.18(+13.82%)
Oct 10, 2008 38.58 41.19 35.60 37.47 25,102,159 -2.57(-6.42%)
Oct 09, 2008 41.87 42.74 39.78 40.04 13,856,199 -1.03(-2.51%)
Oct 08, 2008 39.52 42.45 39.24 41.07 14,330,454 +0.48(+1.18%)
Oct 07, 2008 41.93 43.81 40.59 40.59 12,934,095 -1.29(-3.08%)
Oct 06, 2008 44.89 46.64 40.82 41.88 18,058,523 -3.87(-8.46%)
Oct 03, 2008 45.60 47.76 44.69 45.75 10,937,497 +1.06(+2.37%)
Oct 02, 2008 45.55 46.52 44.62 44.69 7,772,031 -0.61(-1.35%)
Oct 01, 2008 45.75 45.88 44.61 45.30 6,620,081 -0.33(-0.72%)
Sep 30, 2008 45.30 46.00 44.16 45.63 12,986,117 +3.19(+7.52%)
Sep 29, 2008 47.77 48.97 40.00 42.44 16,964,621 -6.20(-12.75%)
Sep 26, 2008 46.17 48.88 45.83 48.64 9,855,252 +1.59(+3.38%)
Sep 25, 2008 46.09 49.09 46.09 47.05 8,657,330 +0.36(+0.77%)
Sep 24, 2008 45.17 46.77 44.80 46.69 9,569,005 +2.00(+4.48%)
Sep 23, 2008 45.15 45.71 44.49 44.69 8,880,340 -0.02(-0.04%)
Sep 22, 2008 46.20 46.57 44.70 44.71 6,939,890 -1.75(-3.77%)
Sep 19, 2008 48.62 49.00 39.80 46.46 18,173,768 -0.71(-1.51%)
Sep 18, 2008 48.11 48.69 43.33 47.17 17,919,127 +0.24(+0.51%)
Sep 17, 2008 48.04 49.51 46.93 46.93 12,253,851 -2.90(-5.82%)
Sep 16, 2008 47.09 50.93 47.09 49.83 14,150,518 +2.00(+4.18%)
Sep 15, 2008 47.62 49.03 47.42 47.83 9,663,126 -0.29(-0.60%)
Sep 12, 2008 49.42 49.70 47.96 48.12 13,403,337 -0.92(-1.88%)
Sep 11, 2008 46.27 49.05 46.07 49.04 13,800,764 +2.22(+4.74%)
Sep 10, 2008 46.62 47.33 46.23 46.82 8,637,771 +0.13(+0.28%)
Sep 09, 2008 47.05 47.83 46.62 46.69 10,712,058 -0.38(-0.81%)
Sep 08, 2008 48.25 48.34 46.24 47.07 13,796,940 -0.78(-1.63%)
Sep 05, 2008 49.48 49.51 47.84 47.85 12,800,590 -2.13(-4.26%)
Sep 04, 2008 50.90 51.26 49.98 49.98 8,461,268 -1.40(-2.72%)
Sep 03, 2008 50.57 51.51 50.21 51.38 8,970,731 +1.10(+2.19%)
Sep 02, 2008 51.50 52.46 49.85 50.28 14,320,395 -2.40(-4.56%)
Aug 29, 2008 53.22 53.56 52.34 52.68 5,230,816 -0.53(-1.00%)
Aug 28, 2008 52.81 53.38 52.56 53.21 5,822,352 -0.54(-1.00%)
Aug 27, 2008 53.93 54.20 53.30 53.75 4,773,385 -0.14(-0.26%)
Aug 26, 2008 53.05 54.37 53.05 53.89 6,261,165 +0.68(+1.28%)
Aug 25, 2008 54.21 54.21 52.77 53.21 5,970,073 -1.10(-2.03%)
Aug 22, 2008 54.42 54.93 53.83 54.31 4,932,602 +0.16(+0.30%)
Aug 21, 2008 54.15 54.44 53.29 54.15 6,475,526 -0.47(-0.86%)
Aug 20, 2008 55.07 55.55 54.13 54.62 5,968,810 +0.07(+0.13%)
Aug 19, 2008 55.08 55.84 54.25 54.55 7,138,026 -1.24(-2.22%)
Aug 18, 2008 56.45 56.79 55.02 55.79 6,185,042 -0.47(-0.84%)
Aug 15, 2008 56.77 56.91 55.67 56.26 5,486,790 -0.43(-0.76%)
Aug 14, 2008 56.56 56.83 56.00 56.69 6,313,692 -0.12(-0.21%)
Aug 13, 2008 56.97 57.63 56.01 56.81 5,950,877 -0.29(-0.51%)
Aug 12, 2008 56.39 57.30 56.35 57.10 6,107,812 +0.67(+1.19%)
Aug 11, 2008 56.60 56.86 56.04 56.43 6,436,561 -0.34(-0.60%)
Aug 08, 2008 55.69 57.05 55.47 56.77 7,408,599 +1.73(+3.14%)
Aug 07, 2008 56.42 57.00 55.04 55.04 10,697,475 -0.99(-1.77%)
Aug 06, 2008 54.77 56.75 54.60 56.03 8,909,826 +0.71(+1.28%)
Aug 05, 2008 54.17 55.48 54.05 55.32 11,338,592 +1.48(+2.75%)
Aug 04, 2008 54.14 54.25 53.25 53.84 6,176,063 +0.15(+0.28%)
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.