Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.40 15.43 15.14 15.14 18,047,588 -0.41(-2.64%)
Oct 28, 2011 15.27 15.62 15.24 15.55 21,116,692 +0.25(+1.62%)
Oct 27, 2011 15.25 15.33 15.09 15.31 20,081,724 +0.23(+1.49%)
Oct 26, 2011 15.07 15.13 14.68 15.08 16,992,704 +0.16(+1.05%)
Oct 25, 2011 15.12 15.29 14.90 14.92 15,673,594 -0.34(-2.21%)
Oct 24, 2011 15.05 15.29 15.05 15.26 14,347,550 +0.19(+1.25%)
Oct 21, 2011 15.04 15.19 14.95 15.07 19,265,772 +0.17(+1.12%)
Oct 20, 2011 14.83 14.99 14.68 14.91 16,488,492 +0.08(+0.51%)
Oct 19, 2011 14.85 15.02 14.74 14.83 17,296,152 +0.01(+0.10%)
Oct 18, 2011 14.50 14.88 14.44 14.81 18,599,322 +0.33(+2.26%)
Oct 17, 2011 14.62 14.76 14.44 14.49 17,273,080 -0.21(-1.41%)
Oct 14, 2011 14.84 14.86 14.57 14.69 13,191,655 -0.08(-0.52%)
Oct 13, 2011 14.58 14.80 14.56 14.77 12,812,240 +0.13(+0.87%)
Oct 12, 2011 14.60 14.78 14.44 14.64 17,348,532 +0.21(+1.49%)
Oct 11, 2011 14.76 14.87 14.37 14.43 17,050,500 -0.35(-2.34%)
Oct 10, 2011 14.53 14.77 14.48 14.77 15,296,656 +0.49(+3.41%)
Oct 07, 2011 14.41 14.43 14.10 14.29 17,690,776 -0.12(-0.86%)
Oct 06, 2011 14.18 14.41 14.10 14.41 15,805,380 +0.18(+1.28%)
Oct 05, 2011 13.84 14.23 13.72 14.23 21,239,400 +0.46(+3.35%)
Oct 04, 2011 13.55 13.80 13.35 13.77 25,738,016 +0.03(+0.19%)
Oct 03, 2011 14.10 14.22 13.74 13.74 22,255,990 -0.36(-2.55%)
Sep 30, 2011 14.10 14.31 14.02 14.10 19,983,580 -0.16(-1.15%)
Sep 29, 2011 14.43 14.53 14.00 14.27 13,582,490 +0.03(+0.18%)
Sep 28, 2011 14.56 14.64 14.24 14.24 16,580,205 -0.32(-2.17%)
Sep 27, 2011 14.63 14.65 14.36 14.56 27,317,882 +0.18(+1.26%)
Sep 26, 2011 14.00 14.57 13.95 14.37 30,164,652 +0.41(+2.91%)
Sep 23, 2011 13.83 14.04 13.66 13.97 22,347,826 +0.03(+0.23%)
Sep 22, 2011 14.16 14.16 13.78 13.94 35,610,464 -0.48(-3.35%)
Sep 21, 2011 14.79 14.86 14.40 14.42 16,981,708 -0.43(-2.86%)
Sep 20, 2011 14.65 15.00 14.54 14.84 22,594,294 +0.29(+1.97%)
Sep 19, 2011 14.59 14.63 14.41 14.56 16,825,382 -0.13(-0.89%)
Sep 16, 2011 14.63 14.80 14.48 14.69 36,151,500 +0.21(+1.48%)
Sep 15, 2011 14.47 14.51 14.24 14.47 15,152,293 +0.16(+1.12%)
Sep 14, 2011 13.91 14.44 13.89 14.31 24,593,120 +0.43(+3.06%)
Sep 13, 2011 13.83 13.93 13.68 13.89 14,115,800 +0.08(+0.61%)
Sep 12, 2011 13.55 13.83 13.53 13.80 18,701,538 +0.06(+0.44%)
Sep 09, 2011 14.22 14.28 13.66 13.74 23,490,986 -0.62(-4.29%)
Sep 08, 2011 14.32 14.51 14.26 14.36 14,642,768 -0.11(-0.73%)
Sep 07, 2011 14.23 14.47 14.13 14.47 16,107,581 +0.42(+3.00%)
Sep 06, 2011 13.74 14.11 13.74 14.04 20,479,880 -0.07(-0.46%)
Sep 02, 2011 14.18 14.36 14.10 14.11 13,747,955 -0.27(-1.90%)
Sep 01, 2011 14.48 14.63 14.36 14.38 16,454,205 -0.11(-0.79%)
Aug 31, 2011 14.61 14.64 14.37 14.50 15,737,004 -0.08(-0.54%)
Aug 30, 2011 14.43 14.63 14.34 14.57 15,273,583 +0.11(+0.78%)
Aug 29, 2011 14.17 14.47 14.03 14.46 15,188,014 +0.39(+2.74%)
Aug 26, 2011 13.79 14.09 13.59 14.08 21,600,830 +0.24(+1.76%)
Aug 25, 2011 13.90 13.97 13.74 13.83 17,608,034 -0.03(-0.24%)
Aug 24, 2011 14.11 14.17 13.72 13.87 25,420,058 -0.32(-2.28%)
Aug 23, 2011 13.74 14.19 13.68 14.19 24,322,662 +0.44(+3.17%)
Aug 22, 2011 13.78 13.96 13.65 13.75 23,845,606 +0.23(+1.72%)
Aug 19, 2011 13.38 13.74 13.35 13.52 31,077,294 -0.03(-0.23%)
Aug 18, 2011 13.59 13.75 13.43 13.55 26,975,764 -0.42(-3.03%)
Aug 17, 2011 14.09 14.21 13.85 13.97 25,754,590 -0.15(-1.03%)
Aug 16, 2011 13.55 14.20 13.53 14.12 35,551,488 +0.57(+4.24%)
Aug 15, 2011 13.59 13.62 13.15 13.55 38,230,660 -0.06(-0.43%)
Aug 12, 2011 13.47 13.66 13.28 13.60 22,222,888 +0.20(+1.52%)
Aug 11, 2011 12.96 13.54 12.92 13.40 40,204,900 +0.56(+4.33%)
Aug 10, 2011 13.78 13.83 12.82 12.84 42,789,720 -1.02(-7.34%)
Aug 09, 2011 13.71 13.88 13.14 13.86 46,242,536 +0.48(+3.59%)
Aug 08, 2011 13.46 13.73 13.17 13.38 48,544,388 -0.34(-2.49%)
Aug 05, 2011 13.71 13.92 13.44 13.72 40,237,068 +0.12(+0.88%)
Aug 04, 2011 14.28 14.31 13.58 13.60 39,369,668 -0.84(-5.79%)
Aug 03, 2011 14.74 14.74 14.12 14.44 35,905,628 -0.25(-1.71%)
Aug 02, 2011 14.94 15.18 14.67 14.69 27,587,846 -0.40(-2.65%)
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.