Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.70 45.77 45.15 45.18 0 -0.24(-0.53%)
Jul 30, 2013 45.62 45.83 45.22 45.42 0 -0.21(-0.47%)
Jul 29, 2013 46.06 46.23 45.31 45.64 0 -0.40(-0.88%)
Jul 26, 2013 46.96 47.12 45.31 46.04 0 +1.26(+2.81%)
Jul 25, 2013 44.24 44.99 43.27 44.78 15,391,142 +0.72(+1.64%)
Jul 24, 2013 43.94 44.25 43.45 44.06 13,031,965 +0.56(+1.29%)
Jul 23, 2013 44.14 44.26 43.45 43.50 14,943,448 -0.43(-0.99%)
Jul 22, 2013 44.11 44.49 43.13 43.94 16,541,368 -0.29(-0.65%)
Jul 19, 2013 43.11 44.53 42.30 44.22 19,806,778 +1.38(+3.23%)
Jul 18, 2013 42.57 43.00 42.35 42.84 11,988,412 +0.47(+1.11%)
Jul 17, 2013 42.21 42.49 42.02 42.37 12,398,597 +0.32(+0.77%)
Jul 16, 2013 42.35 42.51 41.78 42.05 12,001,836 -0.38(-0.90%)
Jul 15, 2013 42.09 42.47 41.81 42.43 0 +0.24(+0.56%)
Jul 12, 2013 41.21 42.58 41.03 42.19 0 +1.10(+2.67%)
Jul 11, 2013 41.23 41.39 40.76 41.10 0 +0.38(+0.94%)
Jul 10, 2013 40.02 40.84 39.87 40.71 11,930,932 +0.70(+1.75%)
Jul 09, 2013 39.75 40.32 39.28 40.01 0 +0.78(+1.99%)
Jul 08, 2013 39.44 39.71 39.15 39.23 0 +0.00(+0.00%)
Jul 05, 2013 38.56 39.36 38.46 39.23 0 +0.99(+2.58%)
Jul 03, 2013 38.27 38.51 37.99 38.25 0 -0.18(-0.48%)
Jul 02, 2013 38.04 38.76 37.84 38.43 11,641,110 +0.42(+1.11%)
Jul 01, 2013 38.24 38.85 37.92 38.01 12,873,577 +0.28(+0.75%)
Jun 28, 2013 37.49 37.98 37.25 37.73 12,348,255 +0.20(+0.52%)
Jun 27, 2013 38.04 38.23 37.31 37.53 0 -0.22(-0.59%)
Jun 26, 2013 37.10 37.99 37.01 37.76 13,460,019 +1.13(+3.07%)
Jun 25, 2013 36.36 37.44 36.28 36.63 17,502,546 +0.63(+1.74%)
Jun 24, 2013 35.47 36.58 34.36 36.00 0 +0.07(+0.20%)
Jun 21, 2013 36.52 36.74 35.38 35.93 27,585,750 -0.38(-1.05%)
Jun 20, 2013 36.93 37.12 36.07 36.31 15,642,960 -0.92(-2.47%)
Jun 19, 2013 38.13 38.30 37.21 37.23 8,706,723 -0.99(-2.58%)
Jun 18, 2013 37.43 38.30 37.43 38.22 9,341,128 +0.67(+1.78%)
Jun 17, 2013 38.83 39.19 37.40 37.55 0 -0.88(-2.30%)
Jun 14, 2013 38.18 38.84 38.15 38.43 0 +0.21(+0.54%)
Jun 13, 2013 37.71 38.34 37.29 38.23 12,628,745 +0.57(+1.52%)
Jun 12, 2013 38.87 39.04 37.63 37.65 13,192,421 -0.93(-2.42%)
Jun 11, 2013 38.19 38.98 37.81 38.59 9,890,420 +0.00(+0.00%)
Jun 10, 2013 39.40 39.41 38.34 38.59 11,883,321 -0.33(-0.85%)
Jun 07, 2013 38.18 39.30 38.12 38.92 0 +1.13(+3.00%)
Jun 06, 2013 37.07 38.03 36.54 37.79 19,389,356 +0.91(+2.45%)
Jun 05, 2013 37.97 38.75 36.25 36.88 25,285,134 -1.62(-4.21%)
Jun 04, 2013 39.09 39.51 38.20 38.50 15,447,973 -0.59(-1.51%)
Jun 03, 2013 40.15 40.21 37.79 39.09 20,819,364 -1.00(-2.50%)
May 31, 2013 41.36 41.36 40.09 40.09 15,665,815 -0.97(-2.37%)
May 30, 2013 41.02 41.81 40.80 41.06 13,208,087 +0.13(+0.31%)
May 29, 2013 41.16 41.35 40.36 40.93 13,151,977 -0.40(-0.98%)
May 28, 2013 41.71 41.81 40.92 41.34 11,781,719 +0.27(+0.66%)
May 24, 2013 40.69 41.46 40.40 41.07 0 +0.24(+0.59%)
May 23, 2013 40.39 41.25 39.85 40.82 14,634,343 -0.33(-0.80%)
May 22, 2013 41.94 42.73 40.93 41.16 17,348,668 -0.40(-0.96%)
May 21, 2013 41.31 41.83 41.03 41.55 13,706,634 +0.54(+1.31%)
May 20, 2013 41.27 41.78 40.63 41.02 0 -0.41(-0.99%)
May 17, 2013 40.82 41.52 40.21 41.43 0 +0.99(+2.44%)
May 16, 2013 41.65 41.68 39.88 40.44 21,137,584 -1.03(-2.48%)
May 15, 2013 41.46 42.02 40.54 41.47 22,801,386 +1.39(+3.47%)
May 13, 2013 39.09 40.54 38.95 40.08 0 +1.17(+3.01%)
May 10, 2013 38.83 39.11 38.40 38.91 0 +0.07(+0.17%)
May 09, 2013 38.69 39.16 38.45 38.84 0 +0.30(+0.78%)
May 08, 2013 39.09 39.30 38.26 38.54 17,140,368 -0.55(-1.41%)
May 07, 2013 40.01 40.18 38.87 39.09 19,156,350 -0.96(-2.39%)
May 06, 2013 40.60 40.98 39.82 40.05 18,116,344 -0.53(-1.31%)
May 03, 2013 40.14 40.96 38.40 40.58 0 +2.19(+5.69%)
May 02, 2013 38.82 39.15 38.23 38.40 22,562,200 +1.50(+4.07%)
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.