Skip to main content

Gilead Sciences (NQ: GILD )

73.64 +0.63 (+0.86%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.75 16.83 16.68 16.73 19,165,044 -0.05(-0.31%)
Mar 30, 2010 16.95 16.98 16.67 16.78 21,466,980 -0.10(-0.59%)
Mar 29, 2010 16.68 17.01 16.68 16.88 19,907,266 +0.20(+1.19%)
Mar 26, 2010 17.01 17.05 16.55 16.68 32,268,944 -0.22(-1.33%)
Mar 25, 2010 17.43 17.48 16.84 16.91 54,705,380 -0.49(-2.83%)
Mar 24, 2010 17.46 17.58 17.33 17.40 19,708,540 -0.17(-0.98%)
Mar 23, 2010 17.81 17.82 17.45 17.57 23,569,858 -0.14(-0.81%)
Mar 22, 2010 17.63 17.90 17.58 17.72 19,921,162 +0.10(+0.58%)
Mar 19, 2010 17.54 17.66 17.26 17.61 52,416,192 +0.17(+0.95%)
Mar 18, 2010 17.42 17.48 17.28 17.45 15,151,600 +0.09(+0.51%)
Mar 17, 2010 17.51 17.51 17.26 17.36 21,151,896 -0.11(-0.61%)
Mar 16, 2010 17.49 17.51 17.37 17.46 14,614,577 -0.02(-0.11%)
Mar 15, 2010 17.45 17.56 17.36 17.48 16,937,064 +0.04(+0.21%)
Mar 12, 2010 17.57 17.57 17.27 17.45 23,100,812 +0.12(+0.68%)
Mar 11, 2010 17.33 17.41 17.16 17.33 24,832,410 -0.07(-0.38%)
Mar 10, 2010 17.48 17.57 17.38 17.40 17,274,496 -0.06(-0.34%)
Mar 09, 2010 17.22 17.56 17.22 17.45 19,762,372 +0.16(+0.91%)
Mar 08, 2010 17.44 17.49 17.20 17.30 19,864,940 -0.22(-1.26%)
Mar 05, 2010 17.27 17.53 17.26 17.52 21,937,118 +0.20(+1.17%)
Mar 04, 2010 17.43 17.44 17.19 17.31 27,043,974 -0.19(-1.07%)
Mar 03, 2010 17.41 17.54 17.38 17.50 23,985,536 +0.01(+0.06%)
Mar 02, 2010 17.38 17.50 17.29 17.49 21,143,624 +0.01(+0.06%)
Mar 01, 2010 17.66 17.72 17.44 17.48 25,443,666 -0.04(-0.21%)
Feb 26, 2010 17.48 17.54 17.32 17.52 25,817,352 +0.07(+0.42%)
Feb 25, 2010 17.29 17.47 17.14 17.44 32,355,516 -0.06(-0.31%)
Feb 24, 2010 17.52 17.65 17.40 17.50 25,748,068 +0.08(+0.44%)
Feb 23, 2010 17.66 17.70 17.40 17.42 27,290,634 -0.20(-1.11%)
Feb 22, 2010 17.86 17.95 17.52 17.62 37,894,472 -0.35(-1.97%)
Feb 19, 2010 18.06 18.19 17.95 17.97 31,770,896 -0.22(-1.23%)
Feb 18, 2010 17.94 18.21 17.90 18.19 35,165,936 +0.29(+1.64%)
Feb 17, 2010 17.28 18.03 17.27 17.90 48,507,692 +0.65(+3.80%)
Feb 16, 2010 17.65 17.67 17.03 17.24 35,719,920 -0.05(-0.30%)
Feb 12, 2010 17.07 17.30 17.30 17.30 51,819,264 +0.09(+0.53%)
Feb 11, 2010 16.85 17.32 16.77 17.20 31,194,634 +0.29(+1.72%)
Feb 10, 2010 17.09 17.21 16.81 16.91 30,905,662 -0.12(-0.71%)
Feb 09, 2010 17.13 17.29 16.94 17.03 25,810,126 +0.08(+0.46%)
Feb 08, 2010 17.03 17.10 16.80 16.96 21,003,052 -0.11(-0.63%)
Feb 05, 2010 17.07 17.24 16.72 17.06 39,324,932 -0.03(-0.19%)
Feb 04, 2010 17.45 17.46 17.06 17.10 31,892,252 -0.39(-2.25%)
Feb 03, 2010 17.74 17.77 17.35 17.49 37,551,800 -0.38(-2.10%)
Feb 02, 2010 17.53 17.87 17.47 17.87 26,212,434 +0.28(+1.57%)
Feb 01, 2010 17.75 17.79 17.52 17.59 25,102,558 -0.17(-0.95%)
Jan 29, 2010 17.51 17.84 17.48 17.76 34,112,160 +0.28(+1.60%)
Jan 28, 2010 17.38 17.64 17.26 17.48 37,959,976 -0.20(-1.10%)
Jan 27, 2010 17.32 17.78 17.24 17.67 77,114,472 +1.17(+7.06%)
Jan 26, 2010 16.77 16.78 16.44 16.51 28,201,304 -0.31(-1.84%)
Jan 25, 2010 17.06 17.07 16.81 16.82 28,085,222 -0.14(-0.80%)
Jan 22, 2010 16.95 17.08 16.80 16.95 30,027,044 +0.11(+0.65%)
Jan 21, 2010 17.01 17.11 16.63 16.84 33,026,614 -0.10(-0.59%)
Jan 20, 2010 17.03 17.05 16.72 16.94 21,691,284 -0.08(-0.50%)
Jan 19, 2010 16.84 17.14 16.82 17.03 28,411,882 +0.28(+1.67%)
Jan 15, 2010 16.66 16.75 16.75 16.75 51,825,244 +0.02(+0.13%)
Jan 14, 2010 16.89 16.92 16.63 16.73 22,946,396 -0.02(-0.11%)
Jan 13, 2010 16.58 16.88 16.51 16.74 24,252,876 +0.21(+1.25%)
Jan 12, 2010 16.56 16.58 16.38 16.54 18,983,112 +0.02(+0.13%)
Jan 11, 2010 16.33 16.57 16.30 16.52 23,645,002 +0.13(+0.79%)
Jan 08, 2010 16.54 16.59 16.28 16.39 23,943,458 -0.12(-0.74%)
Jan 07, 2010 16.46 16.61 16.39 16.51 28,392,958 +0.04(+0.25%)
Jan 06, 2010 16.19 16.56 16.04 16.47 44,449,836 +0.55(+3.47%)
Jan 05, 2010 15.95 15.97 15.71 15.92 28,251,014 -0.01(-0.09%)
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.