Skip to main content

Gilead Sciences (NQ: GILD )

73.46 +0.45 (+0.62%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.91 14.16 13.69 13.70 26,999,966 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,064 +0.17(+1.25%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,098 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,663,304 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,528,734 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,276,952 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,328 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,512,788 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,877,892 +0.40(+2.74%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,813,890 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,003,666 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,016 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,146 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,544 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,456 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.67 20,317,748 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,206 +0.09(+0.64%)
Jul 06, 2007 14.35 14.43 14.21 14.39 10,450,081 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,341 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,861 -0.11(-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.