Gilead Sciences (NQ: GILD )

69.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.63 40.08 39.43 39.85 13,592,066 +0.58(+1.48%)
Nov 29, 2011 39.78 40.01 39.23 39.27 10,552,891 -0.53(-1.33%)
Nov 28, 2011 39.38 40.24 39.35 39.80 14,341,184 +0.52(+1.32%)
Nov 25, 2011 39.41 40.08 39.27 39.28 7,649,684 -0.36(-0.91%)
Nov 23, 2011 38.42 40.05 38.13 39.64 25,931,659 +0.88(+2.27%)
Nov 22, 2011 36.58 38.97 36.56 38.76 30,726,843 +2.50(+6.89%)
Nov 21, 2011 37.05 37.20 34.45 36.26 43,388,720 -3.62(-9.08%)
Nov 18, 2011 39.45 40.14 39.31 39.88 6,055,978 +0.27(+0.68%)
Nov 17, 2011 40.01 40.50 39.44 39.61 6,494,418 -0.57(-1.42%)
Nov 16, 2011 40.40 40.77 40.10 40.18 5,322,772 -0.49(-1.20%)
Nov 15, 2011 40.49 40.93 40.33 40.67 4,196,090 +0.21(+0.52%)
Nov 14, 2011 41.12 41.13 40.37 40.46 4,316,268 -0.62(-1.51%)
Nov 11, 2011 40.54 41.32 40.54 41.08 5,530,960 +0.92(+2.29%)
Nov 10, 2011 40.08 40.27 39.56 40.16 5,517,537 +0.29(+0.73%)
Nov 09, 2011 40.44 40.50 39.69 39.87 7,577,414 -1.35(-3.28%)
Nov 08, 2011 41.20 41.32 40.73 41.22 4,937,236 +0.14(+0.34%)
Nov 07, 2011 40.91 41.14 40.46 41.08 4,362,736 +0.36(+0.88%)
Nov 04, 2011 40.59 41.03 40.12 40.72 5,060,130 -0.21(-0.51%)
Nov 03, 2011 40.83 41.18 40.56 40.93 7,232,969 -0.10(-0.24%)
Nov 02, 2011 41.40 41.50 40.70 41.03 6,172,773 -0.02(-0.05%)
Nov 01, 2011 40.99 41.39 40.51 41.05 7,315,141 -0.61(-1.46%)
Oct 31, 2011 42.38 42.45 41.66 41.66 6,559,578 -1.13(-2.64%)
Oct 28, 2011 42.02 42.98 41.92 42.79 7,675,075 +0.68(+1.61%)
Oct 27, 2011 41.96 42.19 41.51 42.11 7,298,905 +0.62(+1.49%)
Oct 26, 2011 41.47 41.62 40.39 41.49 6,176,170 +0.43(+1.05%)
Oct 25, 2011 41.60 42.08 41.00 41.06 5,696,726 -0.93(-2.21%)
Oct 24, 2011 41.40 42.06 41.40 41.99 5,214,762 +0.52(+1.25%)
Oct 21, 2011 41.39 41.80 41.13 41.47 7,002,339 +0.46(+1.12%)
Oct 20, 2011 40.80 41.25 40.40 41.01 5,992,909 +0.21(+0.51%)
Oct 19, 2011 40.85 41.32 40.56 40.80 6,286,461 +0.04(+0.10%)
Oct 18, 2011 39.89 40.93 39.72 40.76 6,760,111 +0.90(+2.26%)
Oct 17, 2011 40.22 40.62 39.72 39.86 6,278,075 -0.57(-1.41%)
Oct 14, 2011 40.84 40.89 40.10 40.43 4,794,640 -0.21(-0.52%)
Oct 13, 2011 40.12 40.72 40.06 40.64 4,656,738 +0.35(+0.87%)
Oct 12, 2011 40.18 40.66 39.73 40.29 6,305,499 +0.59(+1.49%)
Oct 11, 2011 40.60 40.92 39.55 39.70 6,197,176 -0.95(-2.34%)
Oct 10, 2011 39.99 40.65 39.85 40.65 5,559,724 +1.34(+3.41%)
Oct 07, 2011 39.64 39.69 38.80 39.31 6,429,891 -0.34(-0.86%)
Oct 06, 2011 39.01 39.65 38.78 39.65 5,744,625 +0.50(+1.28%)
Oct 05, 2011 38.08 39.16 37.74 39.15 7,719,674 +1.27(+3.35%)
Oct 04, 2011 37.27 37.97 36.72 37.88 9,354,742 +0.07(+0.19%)
Oct 03, 2011 38.80 39.12 37.80 37.81 8,089,164 -0.99(-2.55%)
Sep 30, 2011 38.78 39.36 38.57 38.80 7,263,234 -0.45(-1.15%)
Sep 29, 2011 39.70 39.97 38.52 39.25 4,936,693 +0.07(+0.18%)
Sep 28, 2011 40.05 40.29 39.18 39.18 6,026,243 -0.87(-2.17%)
Sep 27, 2011 40.24 40.30 39.52 40.05 9,928,960 +0.50(+1.26%)
Sep 26, 2011 38.53 40.10 38.37 39.55 10,963,647 +1.12(+2.91%)
Sep 23, 2011 38.06 38.62 37.58 38.43 8,122,543 +0.09(+0.23%)
Sep 22, 2011 38.96 38.96 37.92 38.34 12,942,982 -1.33(-3.35%)
Sep 21, 2011 40.68 40.89 39.63 39.67 6,172,173 -1.17(-2.86%)
Sep 20, 2011 40.30 41.28 40.01 40.84 8,212,124 +0.79(+1.97%)
Sep 19, 2011 40.15 40.26 39.66 40.05 6,115,355 -0.36(-0.89%)
Sep 16, 2011 40.26 40.72 39.85 40.41 13,139,627 +0.59(+1.48%)
Sep 15, 2011 39.80 39.92 39.19 39.82 5,507,254 +0.44(+1.12%)
Sep 14, 2011 38.26 39.73 38.21 39.38 8,938,618 +1.17(+3.06%)
Sep 13, 2011 38.04 38.32 37.65 38.21 5,130,530 +0.23(+0.61%)
Sep 12, 2011 37.29 38.06 37.22 37.98 6,797,263 +0.17(+0.44%)
Sep 09, 2011 39.13 39.28 37.58 37.81 8,538,036 -1.69(-4.29%)
Sep 08, 2011 39.41 39.91 39.24 39.51 5,322,062 -0.29(-0.73%)
Sep 07, 2011 39.16 39.81 38.87 39.80 5,854,463 +1.16(+3.00%)
Sep 06, 2011 37.80 38.81 37.80 38.64 7,443,619 -0.18(-0.46%)
Sep 02, 2011 39.01 39.50 38.80 38.82 4,996,833 -0.75(-1.90%)
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.