Skip to main content

Gilead Sciences (NQ: GILD )

73.50 +0.48 (+0.66%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.31 13.37 13.24 13.33 12,912,165 -0.01(-0.05%)
Dec 30, 2010 13.36 13.42 13.26 13.34 11,598,175 -0.05(-0.39%)
Dec 29, 2010 13.34 13.46 13.31 13.39 12,264,771 +0.07(+0.50%)
Dec 28, 2010 13.39 13.47 13.31 13.33 10,625,048 -0.07(-0.52%)
Dec 27, 2010 13.27 13.44 13.19 13.40 14,981,875 +0.06(+0.41%)
Dec 23, 2010 13.31 13.37 13.20 13.34 24,187,038 -0.03(-0.22%)
Dec 22, 2010 13.43 13.45 13.33 13.37 26,019,494 -0.08(-0.60%)
Dec 21, 2010 13.75 13.76 13.42 13.45 25,858,338 -0.23(-1.69%)
Dec 20, 2010 13.71 13.83 13.65 13.68 19,845,078 +0.00(+0.00%)
Dec 17, 2010 13.90 13.90 13.66 13.68 47,465,060 -0.24(-1.75%)
Dec 16, 2010 13.70 13.94 13.69 13.93 24,376,992 +0.20(+1.45%)
Dec 15, 2010 13.61 13.78 13.61 13.73 21,186,448 +0.04(+0.27%)
Dec 14, 2010 13.63 13.74 13.55 13.69 23,548,696 +0.14(+1.03%)
Dec 13, 2010 13.82 13.87 13.52 13.55 27,218,718 -0.29(-2.07%)
Dec 10, 2010 13.63 13.87 13.59 13.84 22,733,426 +0.23(+1.68%)
Dec 09, 2010 13.75 13.77 13.58 13.61 20,999,112 -0.14(-0.99%)
Dec 08, 2010 13.74 13.83 13.69 13.75 21,178,650 +0.07(+0.54%)
Dec 07, 2010 13.67 13.84 13.63 13.67 23,331,128 +0.17(+1.23%)
Dec 06, 2010 13.66 13.69 13.48 13.51 18,867,416 -0.20(-1.45%)
Dec 03, 2010 13.78 13.81 13.63 13.70 17,159,574 -0.17(-1.19%)
Dec 02, 2010 13.70 13.88 13.59 13.87 29,823,898 +0.18(+1.34%)
Dec 01, 2010 13.66 13.77 13.60 13.69 41,680,264 +0.26(+1.92%)
Nov 30, 2010 13.43 13.51 13.33 13.43 39,896,044 -0.21(-1.51%)
Nov 29, 2010 13.65 13.68 13.48 13.63 26,614,170 -0.01(-0.11%)
Nov 26, 2010 13.76 13.81 13.65 13.65 7,485,886 -0.25(-1.80%)
Nov 24, 2010 13.80 13.90 13.90 13.90 26,645,768 +0.29(+2.16%)
Nov 23, 2010 13.76 13.83 13.59 13.61 24,733,582 -0.26(-1.91%)
Nov 22, 2010 13.93 14.05 13.79 13.87 19,371,484 -0.14(-1.00%)
Nov 19, 2010 13.98 14.04 13.90 14.01 23,003,564 +0.05(+0.34%)
Nov 18, 2010 13.99 14.13 13.88 13.96 21,336,702 +0.09(+0.66%)
Nov 17, 2010 13.94 13.98 13.78 13.87 26,847,480 -0.05(-0.34%)
Nov 16, 2010 13.94 14.19 13.88 13.92 26,366,858 -0.06(-0.45%)
Nov 15, 2010 13.98 14.14 13.91 13.98 20,051,330 +0.07(+0.53%)
Nov 12, 2010 14.16 14.24 13.85 13.91 32,922,940 -0.43(-3.03%)
Nov 11, 2010 14.18 14.35 14.12 14.34 21,132,536 +0.09(+0.65%)
Nov 10, 2010 14.26 14.26 14.05 14.25 24,200,942 +0.08(+0.57%)
Nov 09, 2010 14.27 14.30 14.09 14.17 26,460,000 -0.12(-0.82%)
Nov 08, 2010 14.27 14.32 14.05 14.29 30,064,816 -0.04(-0.31%)
Nov 05, 2010 14.54 14.57 14.19 14.33 31,299,544 -0.25(-1.74%)
Nov 04, 2010 14.73 14.75 14.53 14.58 23,871,104 -0.06(-0.43%)
Nov 03, 2010 14.85 14.85 14.54 14.65 22,910,638 -0.19(-1.29%)
Nov 02, 2010 14.93 14.94 14.75 14.84 21,193,944 +0.03(+0.22%)
Nov 01, 2010 14.68 14.98 14.67 14.80 27,305,636 +0.21(+1.44%)
Oct 29, 2010 14.57 14.68 14.56 14.60 13,909,074 -0.07(-0.48%)
Oct 28, 2010 14.56 14.71 14.53 14.66 18,141,048 +0.15(+1.01%)
Oct 27, 2010 14.43 14.64 14.35 14.52 20,780,032 -0.03(-0.20%)
Oct 25, 2010 14.48 14.65 14.45 14.55 27,546,210 +0.16(+1.10%)
Oct 22, 2010 14.39 14.39 14.23 14.39 19,871,342 +0.00(+0.03%)
Oct 21, 2010 14.16 14.39 14.16 14.39 34,341,948 +0.26(+1.85%)
Oct 20, 2010 13.79 14.44 13.72 14.12 54,750,084 +0.61(+4.52%)
Oct 19, 2010 13.80 13.85 13.43 13.51 31,386,206 -0.30(-2.16%)
Oct 18, 2010 13.95 13.98 13.80 13.81 23,190,944 -0.07(-0.50%)
Oct 15, 2010 13.69 13.92 13.61 13.88 37,530,740 +0.35(+2.56%)
Oct 14, 2010 13.55 13.68 13.49 13.54 23,834,768 +0.04(+0.30%)
Oct 13, 2010 13.35 13.53 13.32 13.49 18,322,660 +0.21(+1.58%)
Oct 12, 2010 13.23 13.35 13.14 13.29 21,145,932 -0.04(-0.28%)
Oct 11, 2010 13.35 13.40 13.27 13.32 15,002,932 -0.04(-0.33%)
Oct 08, 2010 13.32 13.43 13.22 13.37 17,275,458 +0.03(+0.19%)
Oct 07, 2010 13.19 13.36 13.14 13.34 15,940,640 +0.19(+1.43%)
Oct 06, 2010 13.25 13.28 13.03 13.15 23,000,520 -0.10(-0.75%)
Oct 05, 2010 13.16 13.32 13.09 13.25 25,133,298 +0.24(+1.87%)
Oct 04, 2010 13.13 13.21 12.97 13.01 21,485,322 -0.15(-1.12%)
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.