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 (%)
Apr 30, 2013 37.34 37.45 36.37 37.26 18,407,076 -0.33(-0.88%)
Apr 29, 2013 37.79 37.99 37.36 37.59 14,685,301 -0.21(-0.56%)
Apr 26, 2013 37.89 38.06 37.74 37.81 13,154,305 -0.04(-0.10%)
Apr 25, 2013 37.75 38.15 37.46 37.84 0 +0.63(+1.70%)
Apr 24, 2013 39.13 39.38 37.11 37.21 24,989,574 -2.03(-5.18%)
Apr 23, 2013 40.03 40.59 38.69 39.24 18,792,436 -0.53(-1.33%)
Apr 22, 2013 39.82 39.91 39.21 39.77 20,641,258 +0.65(+1.66%)
Apr 19, 2013 37.28 39.72 37.28 39.12 27,773,610 +1.70(+4.54%)
Apr 18, 2013 38.18 38.31 37.18 37.42 12,762,955 -0.79(-2.08%)
Apr 17, 2013 38.04 38.41 37.33 38.22 16,923,550 -0.05(-0.13%)
Apr 16, 2013 37.73 38.30 37.58 38.27 18,430,526 +0.98(+2.62%)
Apr 15, 2013 38.45 38.53 37.25 37.29 17,952,614 -0.92(-2.41%)
Apr 12, 2013 38.01 38.58 37.81 38.21 14,539,883 +0.21(+0.54%)
Apr 11, 2013 36.94 38.24 36.92 38.01 21,155,492 +1.41(+3.86%)
Apr 10, 2013 35.70 36.68 35.69 36.59 13,705,297 +1.05(+2.96%)
Apr 09, 2013 35.39 35.92 35.31 35.54 17,838,586 +0.81(+2.33%)
Apr 08, 2013 34.77 35.03 34.47 34.73 12,961,984 -0.13(-0.36%)
Apr 05, 2013 34.51 34.92 34.23 34.86 14,892,322 -0.27(-0.77%)
Apr 04, 2013 35.25 35.58 35.00 35.13 13,657,183 +0.08(+0.23%)
Apr 03, 2013 35.50 35.59 34.81 35.05 12,459,307 -0.42(-1.18%)
Apr 02, 2013 35.56 35.60 35.30 35.47 21,113,908 +0.16(+0.46%)
Apr 01, 2013 36.06 36.18 35.25 35.31 19,568,930 -0.71(-1.96%)
Mar 28, 2013 35.22 36.41 35.21 36.01 25,145,876 +0.90(+2.56%)
Mar 27, 2013 34.00 35.20 33.79 35.11 25,030,390 +1.44(+4.28%)
Mar 26, 2013 33.22 33.77 33.19 33.67 9,626,256 +0.57(+1.73%)
Mar 25, 2013 33.86 33.94 32.93 33.10 16,544,446 -0.39(-1.16%)
Mar 22, 2013 33.21 33.52 32.99 33.49 11,266,838 +0.71(+2.18%)
Mar 21, 2013 32.71 32.92 32.57 32.77 17,144,068 +0.01(+0.05%)
Mar 20, 2013 32.97 32.98 32.59 32.76 9,569,073 +0.10(+0.32%)
Mar 19, 2013 32.97 33.11 32.21 32.66 12,311,539 -0.31(-0.94%)
Mar 18, 2013 32.92 33.12 32.45 32.97 12,345,427 -0.27(-0.82%)
Mar 15, 2013 33.71 33.85 33.08 33.24 19,308,226 -0.52(-1.55%)
Mar 14, 2013 33.77 33.95 33.61 33.76 12,203,391 +0.01(+0.02%)
Mar 13, 2013 33.96 33.96 33.56 33.75 8,306,271 -0.23(-0.67%)
Mar 12, 2013 33.83 34.12 33.50 33.98 13,475,694 +0.18(+0.52%)
Mar 11, 2013 33.48 33.81 33.24 33.80 9,917,966 +0.38(+1.12%)
Mar 08, 2013 33.29 33.52 32.75 33.43 9,356,822 +0.35(+1.07%)
Mar 07, 2013 33.19 33.26 32.75 33.08 12,470,801 -0.33(-0.99%)
Mar 06, 2013 33.28 33.44 32.85 33.41 11,608,798 +0.28(+0.84%)
Mar 05, 2013 32.63 33.54 32.63 33.13 20,502,642 +0.85(+2.62%)
Mar 04, 2013 32.03 32.29 31.77 32.28 11,978,112 +0.31(+0.97%)
Mar 01, 2013 31.37 32.01 31.18 31.97 15,349,225 +0.54(+1.71%)
Feb 28, 2013 31.61 31.77 31.43 31.43 13,731,603 -0.12(-0.40%)
Feb 27, 2013 31.19 31.85 30.97 31.56 10,852,851 +0.47(+1.51%)
Feb 26, 2013 31.01 31.21 30.68 31.09 9,779,271 +0.12(+0.38%)
Feb 25, 2013 31.47 31.90 30.95 30.97 12,993,251 -0.26(-0.85%)
Feb 22, 2013 30.65 31.27 30.61 31.24 8,344,317 +0.67(+2.19%)
Feb 21, 2013 30.77 30.79 30.30 30.57 13,276,388 -0.25(-0.81%)
Feb 20, 2013 31.28 31.52 30.81 30.82 12,763,464 -0.29(-0.95%)
Feb 19, 2013 31.09 31.67 30.95 31.11 15,693,701 +0.50(+1.63%)
Feb 15, 2013 30.50 30.69 30.39 30.61 10,901,589 +0.00(+0.00%)
Feb 14, 2013 30.30 30.72 30.25 30.61 11,806,708 +0.15(+0.48%)
Feb 13, 2013 30.14 30.54 30.05 30.46 10,821,188 +0.42(+1.40%)
Feb 12, 2013 29.77 30.13 29.65 30.04 13,305,933 +0.32(+1.06%)
Feb 11, 2013 30.10 30.18 29.55 29.73 15,032,875 -0.37(-1.22%)
Feb 08, 2013 29.67 30.37 29.54 30.10 12,188,695 +0.40(+1.34%)
Feb 07, 2013 29.27 29.77 29.05 29.70 15,899,383 +0.33(+1.13%)
Feb 06, 2013 29.88 29.89 29.10 29.37 15,824,166 +0.24(+0.81%)
Feb 04, 2013 29.96 30.10 29.07 29.13 17,345,162 -0.71(-2.39%)
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.