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 (%)
Oct 30, 2009 15.79 15.93 15.63 15.65 34,664,132 -0.14(-0.91%)
Oct 29, 2009 15.69 15.82 15.57 15.80 20,951,952 +0.13(+0.85%)
Oct 28, 2009 15.85 16.00 15.63 15.67 21,346,796 -0.20(-1.25%)
Oct 27, 2009 15.98 16.19 15.78 15.86 19,265,478 -0.11(-0.71%)
Oct 26, 2009 16.20 16.28 15.78 15.98 24,889,938 -0.15(-0.91%)
Oct 23, 2009 16.19 16.41 16.09 16.13 40,172,952 -0.28(-1.73%)
Oct 22, 2009 16.41 16.59 16.36 16.41 41,702,272 -0.27(-1.61%)
Oct 21, 2009 16.66 16.69 16.11 16.68 64,663,904 -0.29(-1.71%)
Oct 20, 2009 16.97 17.17 16.85 16.97 23,635,350 -0.25(-1.47%)
Oct 19, 2009 17.03 17.30 16.95 17.22 20,386,936 +0.24(+1.39%)
Oct 16, 2009 17.10 17.11 16.90 16.99 15,763,600 -0.17(-0.99%)
Oct 15, 2009 16.94 17.18 16.94 17.16 26,599,198 +0.21(+1.26%)
Oct 14, 2009 16.84 17.02 16.73 16.94 17,405,180 +0.18(+1.05%)
Oct 13, 2009 16.64 16.78 16.61 16.77 16,698,171 +0.14(+0.86%)
Oct 12, 2009 16.78 16.80 16.57 16.62 13,642,502 -0.04(-0.27%)
Oct 09, 2009 16.65 16.69 16.56 16.67 12,716,101 +0.03(+0.18%)
Oct 08, 2009 16.73 16.75 16.57 16.64 14,608,083 -0.03(-0.20%)
Oct 07, 2009 16.76 16.83 16.58 16.67 13,404,643 -0.15(-0.90%)
Oct 06, 2009 16.60 16.85 16.42 16.82 18,776,804 +0.26(+1.60%)
Oct 05, 2009 16.52 16.67 16.36 16.56 19,719,792 +0.18(+1.10%)
Oct 02, 2009 16.67 16.74 16.36 16.38 27,961,974 -0.29(-1.74%)
Oct 01, 2009 17.05 17.11 16.67 16.67 21,841,414 -0.44(-2.58%)
Sep 30, 2009 17.13 17.17 16.89 17.11 17,879,204 +0.01(+0.04%)
Sep 29, 2009 17.30 17.33 16.98 17.10 14,613,666 -0.22(-1.27%)
Sep 28, 2009 16.95 17.47 16.92 17.32 15,716,808 +0.32(+1.90%)
Sep 25, 2009 16.88 17.20 16.83 17.00 17,667,730 +0.07(+0.43%)
Sep 24, 2009 16.84 17.05 16.74 16.92 15,524,865 +0.04(+0.26%)
Sep 23, 2009 17.02 17.11 16.83 16.88 14,809,222 -0.09(-0.54%)
Sep 22, 2009 17.06 17.17 16.92 16.97 18,494,720 -0.18(-1.07%)
Sep 21, 2009 16.87 17.20 16.86 17.16 14,360,257 +0.32(+1.90%)
Sep 18, 2009 17.00 17.01 16.67 16.84 24,630,934 -0.03(-0.15%)
Sep 17, 2009 17.07 17.13 16.73 16.86 23,964,908 -0.18(-1.04%)
Sep 16, 2009 17.05 17.15 16.89 17.04 15,159,423 +0.08(+0.50%)
Sep 15, 2009 17.12 17.25 16.95 16.95 17,521,322 -0.17(-0.97%)
Sep 14, 2009 16.93 17.19 16.89 17.12 14,867,029 +0.16(+0.93%)
Sep 11, 2009 17.09 17.14 16.83 16.96 20,127,768 -0.09(-0.52%)
Sep 10, 2009 17.59 17.60 16.94 17.05 26,405,486 -0.32(-1.84%)
Sep 09, 2009 17.23 17.49 17.19 17.37 21,044,024 +0.14(+0.81%)
Sep 08, 2009 17.07 17.25 16.91 17.23 17,833,272 +0.26(+1.52%)
Sep 04, 2009 16.71 17.03 16.71 16.97 12,836,375 +0.25(+1.47%)
Sep 03, 2009 16.81 16.83 16.56 16.73 13,165,712 +0.06(+0.38%)
Sep 02, 2009 16.63 16.83 16.53 16.66 17,438,720 +0.06(+0.38%)
Sep 01, 2009 16.51 16.94 16.44 16.60 20,438,832 +0.02(+0.13%)
Aug 31, 2009 16.55 16.70 16.45 16.58 17,488,598 -0.07(-0.42%)
Aug 28, 2009 16.93 17.02 16.50 16.65 16,157,845 -0.21(-1.24%)
Aug 27, 2009 16.93 16.98 16.65 16.86 15,189,401 -0.15(-0.89%)
Aug 26, 2009 17.01 17.13 16.95 17.01 13,615,715 -0.01(-0.04%)
Aug 25, 2009 16.86 17.21 16.82 17.02 15,754,383 +0.09(+0.54%)
Aug 24, 2009 16.98 16.99 16.76 16.92 16,214,608 -0.03(-0.20%)
Aug 21, 2009 17.07 17.24 16.91 16.96 21,733,314 +0.04(+0.26%)
Aug 20, 2009 16.71 17.04 16.60 16.91 25,942,904 +0.27(+1.65%)
Aug 19, 2009 16.20 16.67 16.12 16.64 18,627,364 +0.33(+2.04%)
Aug 18, 2009 16.42 16.43 16.20 16.31 16,648,249 +0.03(+0.18%)
Aug 17, 2009 16.24 16.48 16.22 16.28 18,222,216 -0.26(-1.58%)
Aug 14, 2009 16.56 16.57 16.23 16.54 20,985,698 -0.09(-0.53%)
Aug 13, 2009 16.92 16.92 16.55 16.63 17,002,454 -0.24(-1.44%)
Aug 12, 2009 16.88 17.11 16.76 16.87 21,226,852 +0.07(+0.44%)
Aug 11, 2009 16.78 17.01 16.64 16.80 16,940,286 -0.13(-0.76%)
Aug 10, 2009 16.90 17.02 16.75 16.92 16,655,873 +0.09(+0.52%)
Aug 07, 2009 17.05 17.11 16.78 16.84 21,591,720 +0.11(+0.68%)
Aug 06, 2009 17.25 17.32 16.71 16.72 27,955,802 -0.51(-2.97%)
Aug 05, 2009 17.59 17.63 17.17 17.23 24,979,326 -0.36(-2.07%)
Aug 04, 2009 17.99 18.07 17.43 17.60 24,437,638 -0.53(-2.94%)
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.