Gilead Sciences (NQ: GILD )

67.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.82 38.50 37.21 37.23 9,933,753 -0.19(-0.51%)
Jul 30, 2007 37.25 37.56 36.70 37.42 8,176,616 +0.46(+1.24%)
Jul 27, 2007 37.40 38.06 36.96 36.96 9,066,253 -0.31(-0.83%)
Jul 26, 2007 37.35 37.88 36.62 37.27 14,960,730 -0.65(-1.71%)
Jul 25, 2007 38.01 38.08 37.24 37.92 11,967,882 +0.06(+0.16%)
Jul 24, 2007 37.45 38.53 37.45 37.86 15,922,336 -0.14(-0.37%)
Jul 23, 2007 39.17 39.37 37.61 38.00 12,909,233 -0.75(-1.94%)
Jul 20, 2007 40.02 40.06 37.96 38.75 18,216,608 -1.67(-4.13%)
Jul 19, 2007 40.00 40.65 39.50 40.42 9,888,840 +1.08(+2.75%)
Jul 18, 2007 39.13 39.57 38.93 39.34 9,497,375 +0.11(+0.28%)
Jul 17, 2007 39.71 39.78 39.03 39.23 8,095,528 -0.39(-0.98%)
Jul 16, 2007 39.75 39.83 38.91 39.62 8,437,452 -0.34(-0.85%)
Jul 13, 2007 39.70 40.00 39.38 39.96 4,080,624 +0.02(+0.05%)
Jul 12, 2007 39.78 39.94 39.18 39.94 7,488,420 +0.22(+0.55%)
Jul 11, 2007 39.75 40.00 39.41 39.72 7,891,625 -0.14(-0.35%)
Jul 10, 2007 39.50 40.09 39.38 39.86 7,475,250 +0.49(+1.24%)
Jul 09, 2007 40.00 40.01 39.36 39.37 7,886,014 +0.25(+0.64%)
Jul 06, 2007 38.99 39.21 38.61 39.12 3,844,765 +0.14(+0.36%)
Jul 05, 2007 38.75 39.07 38.55 38.98 4,674,146 -0.07(-0.18%)
Jul 03, 2007 39.45 39.55 38.88 39.05 2,364,921 -0.29(-0.74%)
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.