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 (%)
Sep 28, 2012 24.45 24.51 24.13 24.40 17,039,218 -0.12(-0.47%)
Sep 27, 2012 24.33 24.68 24.23 24.52 21,768,386 +0.22(+0.89%)
Sep 26, 2012 24.66 24.97 24.20 24.30 22,936,152 -0.45(-1.83%)
Sep 25, 2012 24.72 25.05 24.72 24.76 21,439,050 +0.05(+0.19%)
Sep 24, 2012 24.54 24.83 24.50 24.71 13,751,297 -0.22(-0.89%)
Sep 21, 2012 24.78 25.01 24.74 24.93 24,307,786 +0.16(+0.65%)
Sep 20, 2012 24.59 24.80 24.30 24.77 23,765,910 +0.04(+0.16%)
Sep 19, 2012 24.72 24.76 24.52 24.73 34,140,988 +0.16(+0.66%)
Sep 18, 2012 24.01 24.85 23.96 24.57 50,488,616 +0.36(+1.47%)
Sep 17, 2012 22.78 24.38 22.78 24.21 58,415,020 +1.39(+6.09%)
Sep 14, 2012 22.14 23.05 22.07 22.82 40,729,304 +0.65(+2.95%)
Sep 13, 2012 21.96 22.28 21.90 22.16 14,976,559 +0.18(+0.83%)
Sep 12, 2012 21.91 22.04 21.87 21.98 15,943,374 +0.16(+0.74%)
Sep 11, 2012 21.89 22.04 21.77 21.82 10,718,280 -0.13(-0.59%)
Sep 10, 2012 21.79 22.04 21.72 21.95 15,198,884 +0.15(+0.68%)
Sep 07, 2012 21.93 21.96 21.61 21.80 11,034,658 -0.08(-0.39%)
Sep 06, 2012 21.64 21.90 21.62 21.89 18,381,622 +0.39(+1.80%)
Sep 05, 2012 21.29 21.74 21.23 21.50 22,412,318 +0.16(+0.74%)
Sep 04, 2012 21.16 21.43 20.98 21.34 12,615,696 +0.12(+0.55%)
Aug 31, 2012 21.22 21.37 21.07 21.22 8,309,784 +0.07(+0.31%)
Aug 30, 2012 21.22 21.31 21.06 21.16 9,932,527 -0.09(-0.43%)
Aug 29, 2012 21.21 21.34 21.10 21.25 11,947,502 +0.21(+1.00%)
Aug 27, 2012 21.11 21.15 20.73 21.04 8,469,790 -0.04(-0.17%)
Aug 24, 2012 20.71 21.19 20.65 21.08 16,548,216 +0.46(+2.21%)
Aug 23, 2012 20.79 20.87 20.61 20.62 9,630,851 -0.16(-0.76%)
Aug 22, 2012 20.82 21.01 20.77 20.78 10,099,214 -0.13(-0.60%)
Aug 21, 2012 20.79 20.95 20.71 20.90 11,072,080 +0.12(+0.58%)
Aug 20, 2012 20.90 20.92 20.55 20.78 9,563,047 -0.10(-0.46%)
Aug 17, 2012 20.95 21.06 20.66 20.88 18,329,216 +0.02(+0.11%)
Aug 16, 2012 20.95 21.34 20.72 20.86 27,134,256 -0.47(-2.21%)
Aug 15, 2012 21.21 21.38 21.08 21.33 11,867,175 +0.15(+0.69%)
Aug 14, 2012 20.96 21.27 20.89 21.18 15,088,371 +0.35(+1.66%)
Aug 13, 2012 20.76 20.85 20.72 20.83 8,521,824 -0.05(-0.25%)
Aug 10, 2012 20.92 20.95 20.78 20.89 8,801,506 -0.05(-0.23%)
Aug 09, 2012 20.82 21.07 20.79 20.93 10,779,915 +0.03(+0.14%)
Aug 08, 2012 20.96 21.07 20.79 20.90 11,754,227 -0.27(-1.27%)
Aug 07, 2012 21.11 21.25 20.93 21.17 11,349,259 -0.03(-0.16%)
Aug 06, 2012 20.95 21.24 20.88 21.21 15,610,930 +0.28(+1.35%)
Aug 03, 2012 21.29 21.53 20.89 20.92 23,325,328 -0.15(-0.73%)
Aug 02, 2012 21.30 21.65 20.61 21.08 79,997,992 +1.35(+6.83%)
Aug 01, 2012 20.03 20.09 19.68 19.73 17,847,442 -0.26(-1.29%)
Jul 31, 2012 20.18 20.49 19.98 19.99 17,700,604 -0.47(-2.30%)
Jul 30, 2012 20.42 20.62 20.39 20.46 19,224,210 +0.04(+0.20%)
Jul 27, 2012 19.85 20.45 19.73 20.42 38,202,788 +1.41(+7.39%)
Jul 26, 2012 19.11 19.19 18.78 19.01 14,733,328 +0.18(+0.96%)
Jul 25, 2012 18.84 18.93 18.69 18.83 9,341,515 +0.03(+0.18%)
Jul 24, 2012 19.11 19.12 18.74 18.80 17,709,274 -0.29(-1.52%)
Jul 23, 2012 19.27 19.27 19.01 19.09 10,998,370 -0.44(-2.24%)
Jul 20, 2012 19.75 19.87 19.51 19.53 16,868,736 -0.25(-1.26%)
Jul 19, 2012 19.55 19.87 19.44 19.78 14,258,151 +0.22(+1.15%)
Jul 18, 2012 19.45 19.61 19.31 19.55 11,546,913 +0.12(+0.61%)
Jul 17, 2012 19.31 19.49 19.13 19.44 15,594,012 +0.33(+1.71%)
Jul 16, 2012 18.83 19.11 18.72 19.11 9,849,385 +0.28(+1.50%)
Jul 13, 2012 18.60 18.86 18.58 18.83 9,759,912 +0.19(+1.01%)
Jul 12, 2012 18.45 18.72 18.25 18.64 13,576,081 -0.00(-0.02%)
Jul 11, 2012 18.54 18.71 18.41 18.64 24,756,294 -0.34(-1.80%)
Jul 10, 2012 19.10 19.17 18.92 18.98 12,391,957 +0.04(+0.19%)
Jul 09, 2012 18.80 18.95 18.71 18.95 9,077,815 +0.20(+1.06%)
Jul 06, 2012 18.94 19.03 18.68 18.75 8,923,027 -0.18(-0.97%)
Jul 05, 2012 19.14 19.19 18.89 18.93 8,660,309 -0.23(-1.19%)
Jul 03, 2012 18.96 19.17 18.90 19.16 4,875,039 +0.16(+0.86%)
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.