Skip to main content

Gilead Sciences (NQ: GILD )

73.50 +0.49 (+0.67%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.13 19.31 19.01 19.14 13,975,251 -0.05(-0.27%)
Apr 27, 2012 19.32 19.59 19.02 19.19 16,042,632 -0.21(-1.06%)
Apr 26, 2012 19.23 19.42 19.15 19.40 18,150,718 +0.06(+0.29%)
Apr 25, 2012 19.30 19.34 19.01 19.34 17,141,096 +0.08(+0.40%)
Apr 24, 2012 18.92 19.26 18.88 19.26 19,474,096 +0.35(+1.85%)
Apr 23, 2012 18.58 19.09 18.54 18.91 21,950,676 +0.15(+0.80%)
Apr 20, 2012 19.22 19.33 18.55 18.76 40,491,792 -0.46(-2.39%)
Apr 19, 2012 20.03 20.14 18.98 19.22 97,894,792 +2.07(+12.10%)
Apr 18, 2012 17.16 17.34 17.05 17.15 15,631,921 -0.03(-0.15%)
Apr 17, 2012 17.00 17.26 16.96 17.17 12,457,044 +0.30(+1.79%)
Apr 16, 2012 16.76 16.92 16.70 16.87 12,763,137 +0.13(+0.77%)
Apr 13, 2012 16.84 16.98 16.73 16.74 16,887,148 -0.08(-0.46%)
Apr 12, 2012 16.77 16.94 16.70 16.82 17,448,734 +0.11(+0.67%)
Apr 11, 2012 16.98 17.11 16.68 16.71 17,875,408 -0.13(-0.78%)
Apr 10, 2012 17.07 17.15 16.80 16.84 19,761,796 -0.30(-1.76%)
Apr 09, 2012 17.18 17.44 17.13 17.14 16,236,698 -0.43(-2.45%)
Apr 05, 2012 17.30 17.62 17.29 17.57 22,482,172 +0.21(+1.21%)
Apr 04, 2012 17.62 17.62 16.76 17.36 48,309,284 -0.33(-1.89%)
Apr 03, 2012 17.86 17.98 17.47 17.70 23,877,266 -0.25(-1.39%)
Apr 02, 2012 17.92 17.96 17.60 17.95 19,045,456 -0.03(-0.16%)
Mar 30, 2012 17.66 18.02 17.63 17.98 19,672,688 +0.40(+2.28%)
Mar 29, 2012 17.37 17.65 17.32 17.58 15,475,277 +0.14(+0.82%)
Mar 28, 2012 17.46 17.57 17.26 17.43 13,876,110 -0.00(-0.02%)
Mar 27, 2012 17.45 17.55 17.34 17.44 12,957,934 +0.06(+0.36%)
Mar 26, 2012 17.29 17.39 17.17 17.37 15,848,457 +0.14(+0.79%)
Mar 23, 2012 17.23 17.29 16.95 17.24 14,055,700 +0.08(+0.47%)
Mar 22, 2012 16.91 17.19 16.83 17.16 12,683,756 +0.12(+0.71%)
Mar 21, 2012 17.31 17.31 16.99 17.03 11,812,026 -0.23(-1.32%)
Mar 20, 2012 17.30 17.32 17.16 17.26 15,912,456 -0.06(-0.32%)
Mar 19, 2012 17.13 17.38 17.05 17.32 9,525,630 +0.13(+0.73%)
Mar 16, 2012 17.28 17.43 17.14 17.19 23,245,376 -0.16(-0.91%)
Mar 15, 2012 17.27 17.37 17.16 17.35 16,654,076 +0.18(+1.07%)
Mar 14, 2012 17.22 17.26 17.07 17.17 14,372,102 -0.06(-0.32%)
Mar 13, 2012 17.05 17.23 16.79 17.22 19,375,876 +0.24(+1.41%)
Mar 12, 2012 17.04 17.13 16.92 16.98 11,265,399 +0.03(+0.15%)
Mar 09, 2012 17.14 17.15 16.89 16.96 15,742,872 -0.16(-0.95%)
Mar 08, 2012 16.84 17.28 16.81 17.12 18,240,664 +0.39(+2.31%)
Mar 07, 2012 16.88 16.89 16.48 16.73 21,678,532 -0.15(-0.87%)
Mar 06, 2012 16.77 16.99 16.70 16.88 25,341,600 -0.13(-0.76%)
Mar 05, 2012 17.28 17.31 16.91 17.01 18,789,124 -0.28(-1.62%)
Mar 02, 2012 17.20 17.39 17.03 17.29 21,348,772 +0.14(+0.82%)
Mar 01, 2012 16.89 17.17 16.84 17.15 22,443,984 +0.40(+2.36%)
Feb 29, 2012 16.88 17.00 16.70 16.75 24,977,260 -0.17(-1.01%)
Feb 28, 2012 16.67 17.07 16.60 16.92 24,282,750 +0.30(+1.79%)
Feb 27, 2012 16.56 16.67 16.47 16.63 20,661,922 -0.03(-0.15%)
Feb 24, 2012 16.70 16.74 16.43 16.65 18,690,986 +0.04(+0.24%)
Feb 23, 2012 16.52 16.67 16.32 16.61 30,756,108 +0.23(+1.39%)
Feb 22, 2012 16.27 16.56 16.12 16.38 48,976,452 -0.06(-0.36%)
Feb 21, 2012 17.13 17.20 16.41 16.44 52,799,232 -0.85(-4.92%)
Feb 17, 2012 16.92 17.62 16.78 17.29 169,866,288 -2.87(-14.25%)
Feb 16, 2012 20.22 20.33 20.05 20.17 23,469,982 -0.00(-0.02%)
Feb 15, 2012 20.20 20.20 19.89 20.17 16,567,036 +0.10(+0.49%)
Feb 14, 2012 19.97 20.20 19.93 20.07 19,900,132 -0.13(-0.63%)
Feb 13, 2012 19.79 20.22 19.76 20.20 19,073,458 +0.42(+2.14%)
Feb 10, 2012 19.72 19.85 19.65 19.78 19,696,224 +0.01(+0.04%)
Feb 09, 2012 20.01 20.01 19.70 19.77 21,398,774 -0.20(-0.99%)
Feb 08, 2012 20.07 20.20 19.80 19.97 32,061,896 -0.30(-1.46%)
Feb 07, 2012 20.31 20.56 20.11 20.26 37,366,956 -0.35(-1.70%)
Feb 06, 2012 19.98 20.79 19.96 20.61 51,404,272 +0.49(+2.43%)
Feb 03, 2012 19.65 20.20 19.50 20.12 102,393,008 +1.98(+10.92%)
Feb 02, 2012 18.07 18.26 17.80 18.14 23,522,938 +0.06(+0.33%)
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.