Gilead Sciences (NQ: GILD )

69.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.86 55.68 54.32 54.33 6,512,245 -1.28(-2.30%)
Jul 30, 2012 55.50 56.04 55.43 55.61 7,072,796 +0.11(+0.20%)
Jul 27, 2012 53.96 55.59 53.62 55.50 14,055,222 +3.82(+7.39%)
Jul 26, 2012 51.94 52.16 51.04 51.68 5,420,552 +0.49(+0.96%)
Jul 25, 2012 51.21 51.44 50.79 51.19 3,436,845 +0.09(+0.18%)
Jul 24, 2012 51.95 51.98 50.94 51.10 6,515,435 -0.79(-1.52%)
Jul 23, 2012 52.39 52.39 51.67 51.89 4,046,420 -1.19(-2.24%)
Jul 20, 2012 53.68 54.00 53.03 53.08 6,206,192 -0.68(-1.26%)
Jul 19, 2012 53.15 54.02 52.85 53.76 5,245,729 +0.61(+1.15%)
Jul 18, 2012 52.86 53.30 52.49 53.15 4,248,235 +0.32(+0.61%)
Jul 17, 2012 52.49 52.98 52.00 52.83 5,737,207 +0.89(+1.71%)
Jul 16, 2012 51.19 51.94 50.89 51.94 3,623,696 +0.77(+1.50%)
Jul 13, 2012 50.55 51.26 50.51 51.17 3,590,778 +0.51(+1.01%)
Jul 12, 2012 50.15 50.88 49.60 50.66 4,994,788 -0.01(-0.02%)
Jul 11, 2012 50.40 50.85 50.05 50.67 9,108,110 -0.93(-1.80%)
Jul 10, 2012 51.91 52.11 51.42 51.60 4,559,136 +0.10(+0.19%)
Jul 09, 2012 51.11 51.52 50.86 51.50 3,339,827 +0.54(+1.06%)
Jul 06, 2012 51.47 51.73 50.76 50.96 3,282,879 -0.50(-0.97%)
Jul 05, 2012 52.03 52.15 51.34 51.46 3,186,222 -0.62(-1.19%)
Jul 03, 2012 51.53 52.10 51.36 52.08 1,793,580 +0.45(+0.86%)
Jul 02, 2012 51.19 51.67 50.99 51.63 3,588,809 +0.35(+0.69%)
Jun 29, 2012 51.14 51.36 50.43 51.28 5,417,715 +1.24(+2.48%)
Jun 28, 2012 51.16 51.20 49.74 50.04 5,183,922 -1.21(-2.36%)
Jun 27, 2012 50.36 51.34 50.36 51.25 3,386,309 +0.88(+1.75%)
Jun 26, 2012 50.25 50.62 50.10 50.37 3,032,188 +0.09(+0.19%)
Jun 25, 2012 50.27 50.52 49.82 50.28 4,924,367 -0.24(-0.48%)
Jun 22, 2012 49.89 50.67 49.65 50.52 5,786,852 +0.60(+1.20%)
Jun 21, 2012 50.96 51.33 49.84 49.92 5,029,363 -0.86(-1.69%)
Jun 20, 2012 50.85 51.21 50.37 50.78 4,092,145 +0.05(+0.10%)
Jun 19, 2012 50.37 51.05 50.25 50.73 4,462,200 +0.52(+1.04%)
Jun 18, 2012 50.35 50.48 49.93 50.21 4,282,906 -0.08(-0.16%)
Jun 15, 2012 50.07 50.38 49.93 50.29 7,437,499 +0.20(+0.40%)
Jun 14, 2012 49.33 50.16 49.21 50.09 6,239,123 +0.97(+1.99%)
Jun 13, 2012 49.49 50.25 49.09 49.12 4,767,748 -0.30(-0.62%)
Jun 12, 2012 49.43 49.62 48.80 49.42 3,600,212 -0.12(-0.24%)
Jun 11, 2012 49.64 49.90 49.44 49.54 4,239,664 -0.10(-0.20%)
Jun 08, 2012 48.90 49.82 48.82 49.64 3,760,966 +0.64(+1.31%)
Jun 07, 2012 49.75 49.89 49.00 49.00 3,552,176 -0.22(-0.45%)
Jun 06, 2012 48.56 49.39 48.52 49.22 4,201,549 +0.71(+1.46%)
Jun 05, 2012 49.00 49.20 48.24 48.51 6,847,716 -0.70(-1.42%)
Jun 04, 2012 48.67 49.40 48.47 49.21 4,506,018 +0.54(+1.11%)
Jun 01, 2012 49.40 49.60 48.36 48.67 5,630,419 -1.28(-2.56%)
May 31, 2012 50.39 50.51 49.60 49.95 6,671,263 -0.55(-1.09%)
May 30, 2012 50.64 50.83 50.18 50.50 5,733,742 -0.46(-0.90%)
May 29, 2012 50.85 51.12 50.50 50.96 4,553,929 +0.47(+0.93%)
May 25, 2012 50.74 50.76 50.17 50.49 2,882,525 -0.13(-0.26%)
May 24, 2012 50.13 50.71 50.02 50.62 2,974,944 +0.42(+0.84%)
May 23, 2012 50.22 50.41 49.75 50.20 4,787,979 -0.27(-0.53%)
May 22, 2012 50.93 50.94 50.21 50.47 4,296,014 -0.42(-0.83%)
May 21, 2012 50.03 50.92 50.00 50.89 5,692,882 +0.95(+1.90%)
May 18, 2012 50.38 50.38 49.71 49.94 7,903,897 -0.16(-0.32%)
May 17, 2012 51.55 51.79 50.10 50.10 8,273,603 -1.48(-2.87%)
May 16, 2012 51.85 52.11 51.57 51.58 6,719,997 -0.29(-0.56%)
May 15, 2012 52.31 52.36 51.67 51.87 6,049,626 -0.59(-1.12%)
May 14, 2012 51.65 53.06 51.25 52.46 9,254,628 +0.62(+1.20%)
May 11, 2012 52.24 52.24 51.19 51.84 9,569,883 +0.59(+1.15%)
May 10, 2012 50.88 51.36 50.78 51.25 6,523,849 +0.61(+1.20%)
May 09, 2012 50.00 50.79 49.30 50.64 8,796,885 +1.18(+2.39%)
May 08, 2012 49.50 49.91 48.93 49.46 8,258,205 -0.44(-0.88%)
May 07, 2012 50.13 50.31 49.78 49.90 5,869,193 -0.37(-0.74%)
May 04, 2012 50.86 51.09 50.19 50.27 6,382,313 -1.12(-2.18%)
May 03, 2012 51.96 52.12 51.13 51.39 4,779,129 -0.49(-0.94%)
May 02, 2012 51.41 52.06 51.00 51.88 5,854,354 +0.44(+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.