Gilead Sciences (NQ: GILD )

66.86 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 53.85 55.23 53.24 53.98 8,352,321 +0.07(+0.13%)
Jul 30, 2008 53.93 54.59 53.00 53.91 8,096,242 -0.07(-0.13%)
Jul 29, 2008 53.19 54.05 53.17 53.98 7,588,863 +1.31(+2.49%)
Jul 28, 2008 54.51 54.69 52.49 52.67 9,221,622 -1.84(-3.38%)
Jul 25, 2008 53.14 54.74 52.63 54.51 9,384,962 +1.83(+3.47%)
Jul 24, 2008 52.15 53.16 51.91 52.68 8,126,484 -0.02(-0.04%)
Jul 23, 2008 51.43 53.45 51.26 52.70 12,927,215 +1.60(+3.13%)
Jul 22, 2008 49.43 51.27 49.19 51.10 13,068,150 +1.46(+2.94%)
Jul 21, 2008 50.15 50.88 49.58 49.64 17,809,616 +0.11(+0.22%)
Jul 18, 2008 51.40 51.61 49.20 49.53 35,596,449 -5.87(-10.60%)
Jul 17, 2008 55.69 55.92 54.52 55.40 11,120,815 +0.59(+1.08%)
Jul 16, 2008 55.28 55.88 54.66 54.81 10,218,651 -0.19(-0.35%)
Jul 15, 2008 53.15 55.89 53.08 55.00 10,394,767 +1.45(+2.71%)
Jul 14, 2008 53.99 54.50 53.36 53.55 6,288,800 -0.15(-0.28%)
Jul 11, 2008 54.19 55.00 53.05 53.70 9,723,115 -0.89(-1.63%)
Jul 10, 2008 53.82 55.47 53.82 54.59 10,420,440 +0.77(+1.43%)
Jul 09, 2008 53.53 55.16 53.20 53.82 10,627,764 +0.29(+0.54%)
Jul 08, 2008 51.29 53.56 51.29 53.53 11,710,200 +1.86(+3.60%)
Jul 07, 2008 51.35 52.36 51.02 51.67 9,607,688 +0.58(+1.14%)
Jul 04, 2008 51.27 52.20 51.04 51.09 4,344,238 +0.00(+0.00%)
Jul 03, 2008 51.27 52.20 51.04 51.09 4,344,238 -0.20(-0.39%)
Jul 02, 2008 52.85 52.85 50.96 51.29 11,320,207 -0.88(-1.69%)
Jul 01, 2008 52.80 52.84 51.20 52.17 13,606,169 -0.78(-1.47%)
Jun 30, 2008 52.93 53.56 52.40 52.95 7,393,297 +0.09(+0.17%)
Jun 27, 2008 53.15 53.53 52.82 52.86 8,043,075 -0.08(-0.15%)
Jun 26, 2008 54.00 54.28 52.94 52.94 7,280,466 -1.54(-2.83%)
Jun 25, 2008 54.38 55.13 53.87 54.48 6,446,824 -0.03(-0.06%)
Jun 24, 2008 54.38 54.98 53.96 54.51 5,626,555 -0.25(-0.46%)
Jun 23, 2008 54.88 55.25 54.26 54.76 5,407,175 +0.04(+0.07%)
Jun 20, 2008 55.42 55.42 53.96 54.72 10,151,809 -0.75(-1.35%)
Jun 19, 2008 53.17 55.48 53.17 55.47 8,557,214 +2.02(+3.78%)
Jun 18, 2008 53.14 54.31 52.92 53.45 5,731,438 -0.10(-0.19%)
Jun 17, 2008 54.47 54.48 53.30 53.55 5,055,678 -0.78(-1.44%)
Jun 16, 2008 53.70 54.71 52.97 54.33 6,858,619 +0.19(+0.35%)
Jun 13, 2008 53.20 54.33 52.95 54.14 7,106,392 +1.41(+2.67%)
Jun 12, 2008 53.51 53.51 52.37 52.73 6,104,844 -0.42(-0.79%)
Jun 11, 2008 53.84 54.18 53.09 53.15 5,792,091 -1.04(-1.92%)
Jun 10, 2008 53.75 54.74 53.61 54.19 4,585,490 -0.11(-0.20%)
Jun 09, 2008 54.80 54.90 53.73 54.30 7,041,619 -0.46(-0.84%)
Jun 06, 2008 56.62 56.62 54.75 54.76 6,716,352 -1.88(-3.32%)
Jun 05, 2008 56.74 56.95 56.04 56.64 5,506,887 +0.40(+0.71%)
Jun 04, 2008 55.10 56.85 55.07 56.24 8,435,231 +0.94(+1.70%)
Jun 03, 2008 54.89 55.80 54.76 55.30 8,110,457 +0.72(+1.32%)
Jun 02, 2008 54.75 55.08 53.95 54.58 6,430,418 -0.74(-1.34%)
May 30, 2008 55.21 55.57 54.80 55.32 5,811,059 -0.03(-0.05%)
May 29, 2008 53.93 55.50 53.70 55.35 6,844,135 +1.78(+3.32%)
May 28, 2008 53.70 53.81 53.12 53.57 4,702,563 -0.08(-0.15%)
May 27, 2008 53.27 53.72 52.89 53.65 4,865,689 +0.67(+1.26%)
May 26, 2008 53.32 53.71 52.77 52.98 4,448,163 +0.00(+0.00%)
May 23, 2008 53.32 53.71 52.77 52.98 4,448,163 -0.71(-1.32%)
May 22, 2008 52.79 53.99 52.73 53.69 5,434,993 +1.21(+2.31%)
May 21, 2008 54.10 54.15 52.35 52.48 5,687,361 -1.39(-2.58%)
May 20, 2008 53.36 54.08 53.04 53.87 4,598,345 +0.65(+1.22%)
May 19, 2008 53.33 54.02 52.77 53.22 5,135,243 +0.13(+0.24%)
May 16, 2008 53.09 53.45 52.34 53.09 5,573,022 +0.14(+0.26%)
May 15, 2008 52.40 53.37 52.13 52.95 5,572,518 +0.39(+0.74%)
May 14, 2008 53.96 53.99 52.40 52.56 5,591,107 -0.91(-1.70%)
May 13, 2008 54.11 54.50 53.23 53.47 6,355,229 -1.01(-1.85%)
May 12, 2008 53.41 54.51 53.25 54.48 5,478,317 +0.84(+1.57%)
May 09, 2008 53.51 54.14 53.25 53.64 4,052,603 -0.47(-0.87%)
May 08, 2008 53.82 54.59 53.47 54.11 6,027,610 +0.88(+1.65%)
May 07, 2008 54.27 54.42 53.16 53.23 6,398,389 -0.91(-1.68%)
May 06, 2008 53.67 54.29 53.19 54.14 5,502,669 +0.47(+0.88%)
May 05, 2008 53.59 54.13 53.21 53.67 6,306,076 +0.04(+0.07%)
May 02, 2008 53.01 53.79 52.94 53.63 6,064,482 +0.63(+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.