Gilead Sciences (NQ: GILD )

67.69 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 46.50 46.92 45.91 46.54 7,877,586 +0.78(+1.70%)
Nov 29, 2007 45.24 46.44 45.20 45.76 6,032,171 -0.07(-0.15%)
Nov 28, 2007 45.08 45.89 44.54 45.83 7,973,934 +1.34(+3.01%)
Nov 27, 2007 42.66 44.63 42.36 44.49 10,984,519 +2.58(+6.16%)
Nov 26, 2007 43.06 43.73 41.86 41.91 6,862,938 -1.41(-3.25%)
Nov 23, 2007 43.11 43.46 42.83 43.32 1,553,221 +0.26(+0.60%)
Nov 21, 2007 43.41 44.04 42.97 43.06 5,449,732 -0.69(-1.58%)
Nov 20, 2007 43.61 44.28 42.82 43.75 7,765,519 +0.47(+1.09%)
Nov 19, 2007 44.58 44.58 42.76 43.28 7,346,902 -1.36(-3.05%)
Nov 16, 2007 43.70 44.95 43.47 44.64 9,531,962 +0.99(+2.27%)
Nov 15, 2007 44.16 44.50 43.46 43.65 7,032,361 -0.26(-0.59%)
Nov 14, 2007 43.47 44.61 43.28 43.91 8,028,579 +0.80(+1.86%)
Nov 13, 2007 42.53 43.11 41.77 43.11 8,292,660 +0.55(+1.29%)
Nov 12, 2007 43.76 43.93 42.53 42.56 8,881,846 -1.01(-2.32%)
Nov 09, 2007 44.70 45.12 43.55 43.57 7,186,162 -1.50(-3.33%)
Nov 08, 2007 44.52 45.50 44.35 45.07 10,081,600 +0.45(+1.01%)
Nov 07, 2007 46.51 46.66 44.54 44.62 7,823,508 -2.49(-5.29%)
Nov 06, 2007 47.15 47.26 46.35 47.11 6,635,050 -0.09(-0.19%)
Nov 05, 2007 46.64 47.65 46.00 47.20 8,236,351 +0.29(+0.62%)
Nov 02, 2007 46.34 47.00 45.78 46.91 9,430,332 +1.13(+2.47%)
Nov 01, 2007 46.00 46.87 45.41 45.78 7,287,472 -0.41(-0.89%)
Oct 31, 2007 45.99 46.19 44.72 46.19 7,236,582 +0.71(+1.56%)
Oct 30, 2007 46.00 46.00 45.17 45.48 5,736,040 -0.48(-1.04%)
Oct 29, 2007 46.46 46.62 45.73 45.96 6,952,625 -0.41(-0.88%)
Oct 26, 2007 46.32 46.68 45.46 46.37 8,860,890 +0.86(+1.89%)
Oct 25, 2007 44.00 45.70 43.96 45.51 14,337,096 +1.55(+3.53%)
Oct 24, 2007 42.87 44.08 42.50 43.96 8,217,403 +0.94(+2.19%)
Oct 23, 2007 42.61 43.31 42.29 43.02 6,603,034 +0.45(+1.06%)
Oct 22, 2007 41.97 42.86 41.56 42.57 7,240,300 +0.57(+1.36%)
Oct 19, 2007 43.48 43.50 41.84 42.00 13,351,127 -1.51(-3.47%)
Oct 18, 2007 42.60 43.99 42.57 43.51 14,163,831 +0.79(+1.85%)
Oct 17, 2007 42.67 43.00 41.51 42.72 7,517,154 +0.32(+0.75%)
Oct 16, 2007 42.09 42.63 41.13 42.40 8,310,070 +0.39(+0.93%)
Oct 15, 2007 43.56 43.90 41.77 42.01 7,488,367 -1.29(-2.98%)
Oct 12, 2007 42.72 43.36 42.53 43.30 5,907,766 +0.98(+2.32%)
Oct 11, 2007 43.25 43.53 42.14 42.32 7,859,608 -0.66(-1.54%)
Oct 10, 2007 42.10 43.07 41.74 42.98 6,824,089 +0.89(+2.11%)
Oct 09, 2007 41.50 42.12 41.43 42.09 4,826,490 +0.88(+2.14%)
Oct 08, 2007 41.90 42.09 40.80 41.21 6,280,837 -0.90(-2.13%)
Oct 05, 2007 41.75 42.30 41.00 42.11 6,319,167 +0.59(+1.42%)
Oct 04, 2007 41.51 42.17 40.94 41.52 4,569,323 +0.21(+0.51%)
Oct 03, 2007 41.41 41.70 41.06 41.31 4,224,249 -0.09(-0.21%)
Oct 02, 2007 42.00 42.08 41.01 41.40 5,326,480 -0.47(-1.13%)
Oct 01, 2007 41.24 41.91 40.93 41.87 7,794,834 +1.00(+2.45%)
Sep 28, 2007 41.10 41.23 40.57 40.87 5,279,748 -0.25(-0.61%)
Sep 27, 2007 41.18 41.23 40.76 41.12 5,668,186 +0.32(+0.78%)
Sep 26, 2007 41.01 41.37 40.46 40.80 6,395,688 +0.08(+0.20%)
Sep 25, 2007 40.02 41.11 39.98 40.72 7,669,746 +0.95(+2.39%)
Sep 24, 2007 39.97 40.12 39.21 39.77 5,076,961 -0.36(-0.90%)
Sep 21, 2007 39.66 40.37 39.28 40.13 11,178,628 +0.67(+1.70%)
Sep 20, 2007 38.61 39.84 38.47 39.46 7,620,273 +0.82(+2.12%)
Sep 19, 2007 38.45 38.68 38.03 38.64 6,988,356 +0.11(+0.29%)
Sep 18, 2007 37.32 38.53 37.17 38.53 7,645,733 +1.30(+3.49%)
Sep 17, 2007 37.80 37.86 37.05 37.23 5,211,170 -0.79(-2.08%)
Sep 14, 2007 38.45 38.48 37.87 38.02 5,928,513 -0.48(-1.25%)
Sep 13, 2007 38.68 38.86 38.23 38.50 6,492,610 +0.25(+0.65%)
Sep 12, 2007 37.95 38.73 37.84 38.25 5,888,617 +0.14(+0.37%)
Sep 11, 2007 37.59 38.30 37.47 38.11 7,367,050 +0.66(+1.76%)
Sep 10, 2007 37.88 38.25 37.25 37.45 5,509,628 -0.21(-0.56%)
Sep 07, 2007 37.15 38.83 37.11 37.66 8,372,342 +0.07(+0.19%)
Sep 06, 2007 36.67 38.08 36.53 37.59 7,315,030 +1.12(+3.07%)
Sep 05, 2007 37.07 37.42 36.15 36.47 8,407,968 -0.66(-1.78%)
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.