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, 2009 49.90 49.90 48.88 48.93 4,822,564 -0.65(-1.31%)
Jul 30, 2009 49.81 50.00 49.38 49.58 7,221,435 -0.23(-0.46%)
Jul 29, 2009 49.40 49.96 49.39 49.81 5,406,017 +0.08(+0.16%)
Jul 28, 2009 49.00 49.82 48.80 49.73 7,747,672 +0.78(+1.59%)
Jul 27, 2009 48.68 49.00 48.37 48.95 5,681,302 +0.52(+1.07%)
Jul 24, 2009 48.05 48.57 47.69 48.43 6,332,922 +0.09(+0.19%)
Jul 23, 2009 47.76 48.92 47.60 48.34 11,360,276 +0.48(+1.00%)
Jul 22, 2009 46.41 48.00 46.40 47.86 12,697,629 -0.69(-1.42%)
Jul 21, 2009 47.90 48.59 47.61 48.55 9,395,342 +0.58(+1.21%)
Jul 20, 2009 47.83 48.15 47.19 47.97 7,390,257 +0.14(+0.29%)
Jul 17, 2009 48.00 48.50 47.66 47.83 12,371,192 +0.96(+2.05%)
Jul 16, 2009 45.90 47.22 45.81 46.87 8,988,193 +1.05(+2.29%)
Jul 15, 2009 45.39 46.04 44.91 45.82 8,313,194 +0.91(+2.03%)
Jul 14, 2009 45.35 45.63 44.75 44.91 5,909,212 -0.38(-0.84%)
Jul 13, 2009 44.61 45.32 44.14 45.29 6,645,712 +0.85(+1.91%)
Jul 10, 2009 44.63 44.97 44.36 44.44 6,000,736 -0.27(-0.60%)
Jul 09, 2009 44.87 44.95 44.40 44.71 6,060,966 -0.21(-0.47%)
Jul 08, 2009 45.74 45.83 44.76 44.92 8,526,543 -0.27(-0.60%)
Jul 07, 2009 45.67 45.79 45.18 45.19 7,191,701 -0.56(-1.22%)
Jul 06, 2009 45.98 46.25 45.25 45.75 6,850,797 -0.15(-0.33%)
Jul 02, 2009 46.51 46.70 45.90 45.90 6,900,563 -0.93(-1.99%)
Jul 01, 2009 46.85 47.59 46.74 46.83 6,142,285 -0.01(-0.02%)
Jun 30, 2009 47.13 47.50 46.65 46.84 8,598,263 -0.53(-1.12%)
Jun 29, 2009 47.46 47.66 46.52 47.37 4,858,024 -0.15(-0.32%)
Jun 26, 2009 47.07 47.73 47.07 47.52 7,199,990 -0.36(-0.75%)
Jun 25, 2009 47.18 47.98 45.94 47.88 8,747,237 +1.35(+2.90%)
Jun 24, 2009 46.59 46.90 45.96 46.53 7,307,327 -0.13(-0.28%)
Jun 23, 2009 46.38 47.08 46.22 46.66 6,985,423 +0.34(+0.73%)
Jun 22, 2009 46.55 46.72 45.86 46.32 7,260,229 -0.70(-1.49%)
Jun 19, 2009 47.00 47.81 46.63 47.02 10,826,154 +0.52(+1.12%)
Jun 18, 2009 45.76 46.95 45.33 46.50 9,200,317 +0.97(+2.13%)
Jun 17, 2009 44.35 45.99 44.16 45.53 9,431,779 +1.37(+3.10%)
Jun 16, 2009 44.07 44.72 43.93 44.16 6,833,010 +0.23(+0.52%)
Jun 15, 2009 45.00 45.00 43.72 43.93 7,555,222 -1.01(-2.25%)
Jun 12, 2009 44.00 45.22 43.93 44.94 9,791,842 +0.75(+1.70%)
Jun 11, 2009 44.02 44.88 44.02 44.19 8,439,553 -0.09(-0.20%)
Jun 10, 2009 44.36 44.81 43.55 44.28 7,327,771 -0.30(-0.67%)
Jun 09, 2009 44.40 44.78 44.25 44.58 6,031,322 +0.09(+0.20%)
Jun 08, 2009 44.27 45.09 44.07 44.49 5,730,423 -0.09(-0.20%)
Jun 05, 2009 45.09 45.40 44.29 44.58 6,652,465 -0.34(-0.76%)
Jun 04, 2009 44.69 45.50 44.69 44.92 7,405,304 +0.19(+0.42%)
Jun 03, 2009 43.10 45.14 42.85 44.73 11,926,787 +1.64(+3.81%)
Jun 02, 2009 42.40 43.43 42.28 43.09 7,993,231 +0.32(+0.75%)
Jun 01, 2009 43.15 43.64 42.41 42.77 7,394,729 -0.33(-0.77%)
May 29, 2009 42.00 43.18 41.43 43.10 9,273,621 +1.08(+2.57%)
May 28, 2009 41.54 42.47 41.33 42.02 7,344,027 +0.58(+1.40%)
May 27, 2009 42.71 42.73 41.31 41.44 8,526,628 -1.03(-2.43%)
May 26, 2009 42.00 42.95 41.47 42.47 7,876,995 +0.14(+0.33%)
May 22, 2009 42.53 42.95 42.18 42.33 5,453,010 -0.23(-0.54%)
May 21, 2009 42.60 43.08 42.25 42.56 9,847,444 +0.24(+0.57%)
May 20, 2009 42.99 43.19 42.07 42.32 9,025,933 -0.37(-0.87%)
May 19, 2009 43.15 43.18 42.10 42.69 10,006,465 -0.67(-1.55%)
May 18, 2009 43.65 43.70 43.01 43.36 8,649,493 -0.39(-0.89%)
May 15, 2009 44.02 44.18 43.35 43.75 6,692,681 -0.45(-1.02%)
May 14, 2009 44.25 45.19 44.01 44.20 6,195,778 -0.20(-0.45%)
May 13, 2009 44.07 45.00 44.00 44.40 6,442,884 -0.14(-0.31%)
May 12, 2009 44.87 45.07 44.11 44.54 6,571,263 -0.11(-0.25%)
May 11, 2009 43.97 44.93 43.71 44.65 7,403,871 +0.64(+1.45%)
May 08, 2009 44.67 45.24 43.69 44.01 12,464,584 -1.42(-3.13%)
May 07, 2009 44.21 45.63 43.93 45.43 12,443,876 +1.40(+3.18%)
May 06, 2009 44.58 44.62 43.43 44.03 8,444,256 -0.49(-1.10%)
May 05, 2009 44.99 44.99 44.20 44.52 6,728,829 -0.38(-0.85%)
May 04, 2009 44.66 45.44 44.45 44.90 6,913,075 +0.09(+0.20%)
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.