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 (%)
Jun 30, 2010 12.81 12.92 12.60 12.61 27,106,246 -0.25(-1.97%)
Jun 29, 2010 13.02 13.10 12.78 12.87 24,693,902 -0.51(-3.80%)
Jun 25, 2010 13.12 13.55 13.12 13.37 35,949,512 +0.23(+1.76%)
Jun 24, 2010 13.24 13.38 13.10 13.14 25,078,132 -0.18(-1.35%)
Jun 23, 2010 13.14 13.40 13.12 13.32 20,235,860 +0.11(+0.84%)
Jun 22, 2010 13.22 13.54 13.19 13.21 28,085,454 -0.07(-0.53%)
Jun 21, 2010 13.30 13.43 13.23 13.28 21,309,304 +0.03(+0.22%)
Jun 18, 2010 13.25 13.43 13.15 13.25 36,951,840 +0.02(+0.14%)
Jun 17, 2010 13.25 13.28 13.07 13.23 25,865,270 +0.06(+0.45%)
Jun 16, 2010 12.98 13.29 12.73 13.18 29,321,190 +0.10(+0.79%)
Jun 15, 2010 12.78 13.09 12.76 13.07 29,819,728 +0.33(+2.57%)
Jun 14, 2010 12.78 12.97 12.72 12.74 25,205,598 +0.04(+0.32%)
Jun 11, 2010 12.40 12.75 12.33 12.70 31,696,478 +0.30(+2.40%)
Jun 10, 2010 12.20 12.47 12.17 12.41 35,928,072 +0.30(+2.46%)
Jun 09, 2010 12.35 12.43 12.10 12.11 43,961,364 -0.20(-1.64%)
Jun 08, 2010 12.67 12.70 12.08 12.31 68,447,624 -0.36(-2.85%)
Jun 07, 2010 12.81 12.87 12.64 12.67 35,945,004 -0.10(-0.76%)
Jun 04, 2010 12.92 13.05 12.72 12.77 46,072,676 -0.44(-3.32%)
Jun 03, 2010 13.19 13.36 13.09 13.21 30,446,962 -0.04(-0.28%)
Jun 02, 2010 13.18 13.25 12.95 13.24 35,562,072 +0.21(+1.61%)
Jun 01, 2010 13.18 13.35 13.03 13.04 25,742,616 -0.18(-1.36%)
May 28, 2010 13.33 13.42 13.19 13.22 36,029,088 -0.12(-0.88%)
May 27, 2010 13.06 13.35 12.97 13.33 44,752,604 +0.52(+4.08%)
May 26, 2010 13.32 13.50 12.79 12.81 59,522,288 -0.50(-3.76%)
May 25, 2010 13.30 13.34 13.11 13.31 37,997,136 -0.06(-0.47%)
May 24, 2010 13.31 13.57 13.22 13.37 33,922,560 -0.08(-0.60%)
May 21, 2010 13.38 13.68 13.28 13.45 52,584,164 -0.15(-1.08%)
May 20, 2010 13.71 14.22 13.59 13.60 67,112,824 -0.75(-5.21%)
May 19, 2010 14.13 14.51 14.02 14.35 47,261,672 +0.27(+1.89%)
May 18, 2010 14.07 14.30 14.03 14.08 28,827,712 +0.02(+0.12%)
May 17, 2010 13.87 14.09 13.78 14.07 37,770,164 +0.17(+1.19%)
May 14, 2010 14.53 14.61 13.82 13.90 75,319,656 -0.62(-4.28%)
May 13, 2010 14.79 14.85 14.51 14.52 26,083,638 -0.25(-1.69%)
May 12, 2010 14.57 14.80 14.48 14.77 37,077,892 +0.33(+2.27%)
May 11, 2010 14.58 14.81 14.25 14.44 41,993,644 +0.32(+2.29%)
May 10, 2010 14.03 14.64 14.00 14.12 51,994,052 +0.00(+0.03%)
May 07, 2010 14.35 14.47 14.01 14.12 51,721,076 -0.30(-2.07%)
May 06, 2010 14.63 14.81 13.98 14.41 53,032,760 -0.38(-2.56%)
May 05, 2010 14.54 14.85 14.08 14.79 68,268,520 +0.62(+4.36%)
May 04, 2010 14.48 14.54 14.14 14.18 56,844,032 -0.45(-3.09%)
May 03, 2010 14.60 14.76 14.55 14.63 34,158,944 +0.02(+0.13%)
Apr 30, 2010 15.11 15.12 14.55 14.61 55,303,540 -0.25(-1.71%)
Apr 29, 2010 15.00 15.11 14.83 14.86 45,546,228 -0.10(-0.69%)
Apr 28, 2010 14.85 15.04 14.80 14.97 37,795,904 +0.11(+0.77%)
Apr 27, 2010 15.08 15.14 14.79 14.85 47,634,084 -0.07(-0.47%)
Apr 26, 2010 15.29 15.31 14.91 14.92 40,782,844 -0.41(-2.66%)
Apr 23, 2010 15.08 15.36 15.03 15.33 56,976,372 +0.40(+2.66%)
Apr 22, 2010 15.10 15.31 14.89 14.93 109,389,816 -0.06(-0.42%)
Apr 21, 2010 15.45 15.64 14.68 15.00 199,012,016 -1.59(-9.56%)
Apr 20, 2010 16.80 16.92 16.47 16.58 37,658,888 -0.25(-1.46%)
Apr 19, 2010 16.83 16.91 16.63 16.83 19,092,226 +0.01(+0.09%)
Apr 16, 2010 16.66 16.88 16.65 16.81 25,561,664 +0.14(+0.84%)
Apr 15, 2010 16.90 16.99 16.63 16.67 23,899,424 -0.27(-1.61%)
Apr 14, 2010 16.90 17.15 16.85 16.95 22,868,358 -0.11(-0.63%)
Apr 13, 2010 16.90 17.15 16.84 17.05 32,644,254 +0.18(+1.05%)
Apr 12, 2010 16.85 16.96 16.81 16.88 17,394,952 +0.03(+0.16%)
Apr 09, 2010 16.85 16.91 16.74 16.85 19,150,760 -0.01(-0.05%)
Apr 08, 2010 16.74 16.91 16.59 16.86 20,413,128 +0.14(+0.81%)
Apr 07, 2010 16.81 16.81 16.63 16.72 16,197,789 -0.02(-0.13%)
Apr 06, 2010 16.75 16.84 16.71 16.74 15,304,926 -0.12(-0.72%)
Apr 05, 2010 16.94 16.99 16.71 16.87 17,223,446 +0.07(+0.44%)
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.