Gilead Sciences (NQ: GILD )

70.18 USD +1.25 (+1.81%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.12 33.69 33.09 33.32 10,965,087 -0.09(-0.27%)
Jul 29, 2010 34.24 34.44 33.15 33.41 11,791,403 -0.01(-0.03%)
Jul 28, 2010 33.50 33.97 33.16 33.42 14,997,776 +0.03(+0.09%)
Jul 27, 2010 33.43 33.54 32.82 33.39 46,130,759 +0.00(+0.00%)
Jul 26, 2010 33.21 33.70 32.10 33.39 17,002,692 -0.04(-0.12%)
Jul 23, 2010 33.73 33.81 32.84 33.43 12,579,250 -0.35(-1.04%)
Jul 22, 2010 33.03 33.86 33.02 33.78 14,701,477 +0.87(+2.64%)
Jul 21, 2010 32.58 33.44 31.73 32.91 30,134,145 -0.09(-0.27%)
Jul 20, 2010 32.66 33.04 32.53 33.00 13,009,601 +0.09(+0.27%)
Jul 19, 2010 32.00 33.16 31.99 32.91 16,727,931 +0.97(+3.04%)
Jul 16, 2010 34.48 34.89 31.83 31.94 31,265,247 -2.96(-8.48%)
Jul 15, 2010 34.90 35.24 34.60 34.90 10,725,041 +0.09(+0.26%)
Jul 14, 2010 35.33 35.49 34.70 34.81 10,912,658 -0.39(-1.11%)
Jul 13, 2010 34.64 35.45 34.52 35.20 9,007,001 +0.72(+2.09%)
Jul 12, 2010 34.70 34.73 34.30 34.48 9,480,527 -0.26(-0.75%)
Jul 09, 2010 34.73 34.92 34.47 34.74 9,510,380 -0.08(-0.23%)
Jul 08, 2010 34.99 35.07 34.34 34.82 12,551,205 -0.12(-0.34%)
Jul 07, 2010 34.67 35.01 34.27 34.94 11,713,365 +0.17(+0.49%)
Jul 06, 2010 35.11 35.42 34.42 34.77 10,623,976 -0.10(-0.29%)
Jul 02, 2010 34.38 35.16 34.18 34.87 9,763,820 +0.73(+2.14%)
Jul 01, 2010 34.24 34.27 33.30 34.14 11,957,499 -0.14(-0.41%)
Jun 30, 2010 34.83 35.13 34.26 34.28 9,972,855 -0.69(-1.97%)
Jun 29, 2010 35.40 35.61 34.74 34.97 9,085,312 -1.38(-3.80%)
Jun 25, 2010 35.66 36.82 35.66 36.35 13,226,445 +0.63(+1.76%)
Jun 24, 2010 36.00 36.36 35.61 35.72 9,226,677 -0.49(-1.35%)
Jun 23, 2010 35.71 36.43 35.65 36.21 7,445,122 +0.30(+0.84%)
Jun 22, 2010 35.93 36.79 35.84 35.91 10,333,123 -0.19(-0.53%)
Jun 21, 2010 36.16 36.50 35.95 36.10 7,840,060 +0.08(+0.22%)
Jun 18, 2010 36.02 36.50 35.75 36.02 13,595,219 +0.05(+0.14%)
Jun 17, 2010 36.02 36.09 35.52 35.97 9,516,279 +0.16(+0.45%)
Jun 16, 2010 35.27 36.13 34.60 35.81 10,787,771 +0.28(+0.79%)
Jun 15, 2010 34.74 35.57 34.69 35.53 10,971,192 +0.89(+2.57%)
Jun 14, 2010 34.74 35.26 34.57 34.64 9,273,574 +0.11(+0.32%)
Jun 11, 2010 33.70 34.65 33.50 34.53 11,661,681 +0.81(+2.40%)
Jun 10, 2010 33.15 33.90 33.08 33.72 13,218,557 +0.81(+2.46%)
Jun 09, 2010 33.58 33.78 32.88 32.91 16,174,143 -0.55(-1.64%)
Jun 08, 2010 34.45 34.51 32.84 33.46 25,183,059 -0.98(-2.85%)
Jun 07, 2010 34.81 34.99 34.36 34.44 13,224,786 -0.27(-0.76%)
Jun 04, 2010 35.11 35.48 34.56 34.71 16,950,932 -1.19(-3.32%)
Jun 03, 2010 35.85 36.32 35.59 35.90 11,201,962 -0.10(-0.28%)
Jun 02, 2010 35.82 36.01 35.21 36.00 13,083,899 +0.57(+1.61%)
Jun 01, 2010 35.82 36.29 35.41 35.43 9,471,152 -0.49(-1.36%)
May 28, 2010 36.24 36.47 35.86 35.92 13,255,723 -0.32(-0.88%)
May 27, 2010 35.50 36.29 35.25 36.24 16,465,254 +1.42(+4.08%)
May 26, 2010 36.21 36.70 34.78 34.82 21,899,275 -1.36(-3.76%)
May 25, 2010 36.16 36.27 35.62 36.18 13,979,802 -0.17(-0.47%)
May 24, 2010 36.17 36.87 35.92 36.35 12,480,695 -0.22(-0.60%)
May 21, 2010 36.38 37.18 36.09 36.57 19,346,620 -0.40(-1.08%)
May 20, 2010 37.26 38.64 36.93 36.97 24,691,963 -2.03(-5.21%)
May 19, 2010 38.40 39.44 38.10 39.00 17,388,384 +0.72(+1.89%)
May 18, 2010 38.23 38.87 38.13 38.28 10,606,212 +0.05(+0.12%)
May 17, 2010 37.70 38.29 37.46 38.23 13,896,294 +0.45(+1.19%)
May 14, 2010 39.50 39.72 37.55 37.78 27,711,401 -1.69(-4.28%)
May 13, 2010 40.19 40.35 39.43 39.47 9,596,620 -0.68(-1.69%)
May 12, 2010 39.59 40.22 39.35 40.15 13,641,596 +0.89(+2.27%)
May 11, 2010 39.64 40.26 38.73 39.26 15,450,185 +0.88(+2.29%)
May 10, 2010 38.14 39.79 38.04 38.38 19,129,509 +0.01(+0.03%)
May 07, 2010 39.01 39.32 38.08 38.37 19,029,075 -0.81(-2.07%)
May 06, 2010 39.76 40.25 38.01 39.18 19,511,666 -1.03(-2.56%)
May 05, 2010 39.53 40.37 38.27 40.21 25,117,166 +1.68(+4.36%)
May 04, 2010 39.36 39.51 38.42 38.53 20,913,900 -1.23(-3.09%)
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.