Gilead Sciences (NQ: GILD )

69.56 USD -0.11 (-0.16%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 39.61 39.90 39.57 39.67 5,117,300 -0.19(-0.48%)
Oct 28, 2010 39.57 39.98 39.50 39.86 6,674,289 +0.40(+1.01%)
Oct 27, 2010 39.23 39.78 39.00 39.46 7,645,200 -0.08(-0.20%)
Oct 25, 2010 39.36 39.83 39.28 39.54 10,134,551 +0.43(+1.10%)
Oct 22, 2010 39.10 39.12 38.67 39.11 7,310,883 +0.01(+0.03%)
Oct 21, 2010 38.50 39.11 38.50 39.10 12,634,776 +0.71(+1.85%)
Oct 20, 2010 37.49 39.25 37.28 38.39 20,143,153 +1.66(+4.52%)
Oct 19, 2010 37.50 37.65 36.49 36.73 11,547,327 -0.81(-2.16%)
Oct 18, 2010 37.92 37.99 37.51 37.54 8,532,201 -0.19(-0.50%)
Oct 15, 2010 37.20 37.84 37.00 37.73 13,807,968 +0.94(+2.56%)
Oct 14, 2010 36.82 37.18 36.66 36.79 8,769,071 +0.11(+0.30%)
Oct 13, 2010 36.29 36.78 36.20 36.68 6,741,106 +0.57(+1.58%)
Oct 12, 2010 35.96 36.29 35.71 36.11 7,779,819 -0.10(-0.28%)
Oct 11, 2010 36.29 36.43 36.08 36.21 5,519,742 -0.12(-0.33%)
Oct 08, 2010 36.20 36.49 35.94 36.33 6,355,829 +0.07(+0.19%)
Oct 07, 2010 35.85 36.30 35.72 36.26 5,864,735 +0.51(+1.43%)
Oct 06, 2010 36.02 36.10 35.43 35.75 8,462,142 -0.27(-0.75%)
Oct 05, 2010 35.76 36.20 35.57 36.02 9,246,814 +0.66(+1.87%)
Oct 04, 2010 35.70 35.90 35.26 35.36 7,904,684 -0.40(-1.12%)
Oct 01, 2010 35.79 36.23 35.56 35.76 6,954,420 +0.15(+0.42%)
Sep 30, 2010 35.84 36.31 35.50 35.61 9,982,617 -0.26(-0.72%)
Sep 29, 2010 35.96 35.97 35.59 35.87 7,696,195 -0.27(-0.75%)
Sep 28, 2010 35.85 36.55 35.71 36.14 10,007,911 +0.28(+0.78%)
Sep 27, 2010 36.41 36.45 35.83 35.86 5,280,948 -0.69(-1.89%)
Sep 24, 2010 36.36 36.76 36.01 36.55 7,678,302 +0.77(+2.15%)
Sep 23, 2010 35.89 36.22 35.70 35.78 8,740,992 -0.23(-0.64%)
Sep 22, 2010 35.86 36.50 35.86 36.01 9,834,106 +0.11(+0.31%)
Sep 21, 2010 35.49 35.96 35.17 35.90 9,529,208 +0.31(+0.87%)
Sep 20, 2010 34.56 35.69 34.55 35.59 11,166,898 +1.03(+2.97%)
Sep 17, 2010 35.00 35.10 34.45 34.56 14,141,465 -0.28(-0.80%)
Sep 15, 2010 34.58 34.89 34.28 34.84 5,569,798 +0.33(+0.96%)
Sep 14, 2010 34.22 34.61 34.22 34.51 7,324,059 +0.12(+0.35%)
Sep 13, 2010 34.64 34.64 34.13 34.39 7,290,661 +0.00(+0.00%)
Sep 10, 2010 34.20 34.57 33.97 34.39 7,451,225 +0.34(+1.00%)
Sep 09, 2010 34.12 34.15 33.78 34.05 5,338,014 +0.14(+0.41%)
Sep 08, 2010 33.29 33.97 33.29 33.91 7,455,907 +0.68(+2.05%)
Sep 07, 2010 33.99 33.99 33.13 33.23 7,834,300 -0.79(-2.32%)
Sep 03, 2010 33.59 34.05 33.31 34.02 11,181,965 +0.87(+2.62%)
Sep 02, 2010 32.90 33.43 32.73 33.15 8,138,344 +0.13(+0.39%)
Sep 01, 2010 32.09 33.05 32.05 33.02 15,297,642 +1.19(+3.74%)
Aug 31, 2010 32.31 32.52 31.76 31.83 19,201,850 -0.59(-1.82%)
Aug 30, 2010 32.35 32.70 32.20 32.42 12,457,167 -0.10(-0.31%)
Aug 27, 2010 32.21 32.58 31.80 32.52 14,699,506 +0.45(+1.40%)
Aug 26, 2010 32.92 32.93 31.90 32.07 16,451,952 -0.75(-2.29%)
Aug 25, 2010 32.13 32.83 32.03 32.82 12,673,224 +0.73(+2.27%)
Aug 24, 2010 32.51 32.67 32.09 32.09 15,871,150 -0.76(-2.31%)
Aug 23, 2010 32.95 33.12 32.79 32.85 9,654,783 +0.21(+0.64%)
Aug 20, 2010 33.08 33.12 32.41 32.64 12,871,817 -0.49(-1.48%)
Aug 19, 2010 33.63 33.67 32.97 33.13 13,841,255 -0.63(-1.88%)
Aug 18, 2010 33.99 34.15 33.73 33.76 20,114,264 -0.39(-1.14%)
Aug 17, 2010 34.03 34.60 33.77 34.15 10,192,927 +0.29(+0.87%)
Aug 16, 2010 34.26 34.34 33.70 33.86 10,714,509 -0.45(-1.31%)
Aug 13, 2010 34.50 34.90 34.30 34.31 8,030,909 -0.35(-1.01%)
Aug 12, 2010 34.08 34.81 34.00 34.66 9,116,965 +0.10(+0.29%)
Aug 11, 2010 35.25 35.38 34.46 34.56 11,720,510 -1.23(-3.44%)
Aug 10, 2010 35.59 36.13 35.37 35.79 10,008,964 +0.03(+0.08%)
Aug 09, 2010 36.02 36.05 35.60 35.76 8,736,171 -0.06(-0.17%)
Aug 06, 2010 35.69 35.87 35.30 35.82 11,302,974 +0.09(+0.25%)
Aug 05, 2010 35.06 36.11 34.93 35.73 14,912,650 +0.51(+1.45%)
Aug 04, 2010 34.68 35.31 34.42 35.22 11,714,084 +0.74(+2.15%)
Aug 03, 2010 34.39 34.80 34.24 34.48 7,833,508 +0.02(+0.06%)
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.