Gilead Sciences (NQ: GILD )

69.97 USD -0.44 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.82 38.50 37.21 37.23 9,933,753 -0.19(-0.51%)
Jul 30, 2007 37.25 37.56 36.70 37.42 8,176,616 +0.46(+1.24%)
Jul 27, 2007 37.40 38.06 36.96 36.96 9,066,253 -0.31(-0.83%)
Jul 26, 2007 37.35 37.88 36.62 37.27 14,960,730 -0.65(-1.71%)
Jul 25, 2007 38.01 38.08 37.24 37.92 11,967,882 +0.06(+0.16%)
Jul 24, 2007 37.45 38.53 37.45 37.86 15,922,336 -0.14(-0.37%)
Jul 23, 2007 39.17 39.37 37.61 38.00 12,909,233 -0.75(-1.94%)
Jul 20, 2007 40.02 40.06 37.96 38.75 18,216,608 -1.67(-4.13%)
Jul 19, 2007 40.00 40.65 39.50 40.42 9,888,840 +1.08(+2.75%)
Jul 18, 2007 39.13 39.57 38.93 39.34 9,497,375 +0.11(+0.28%)
Jul 17, 2007 39.71 39.78 39.03 39.23 8,095,528 -0.39(-0.98%)
Jul 16, 2007 39.75 39.83 38.91 39.62 8,437,452 -0.34(-0.85%)
Jul 13, 2007 39.70 40.00 39.38 39.96 4,080,624 +0.02(+0.05%)
Jul 12, 2007 39.78 39.94 39.18 39.94 7,488,420 +0.22(+0.55%)
Jul 11, 2007 39.75 40.00 39.41 39.72 7,891,625 -0.14(-0.35%)
Jul 10, 2007 39.50 40.09 39.38 39.86 7,475,250 +0.49(+1.24%)
Jul 09, 2007 40.00 40.01 39.36 39.37 7,886,014 +0.25(+0.64%)
Jul 06, 2007 38.99 39.21 38.61 39.12 3,844,765 +0.14(+0.36%)
Jul 05, 2007 38.75 39.07 38.55 38.98 4,674,146 -0.07(-0.18%)
Jul 03, 2007 39.45 39.55 38.88 39.05 2,364,921 -0.29(-0.74%)
Jul 02, 2007 38.99 39.68 38.96 39.34 5,130,754 +0.54(+1.39%)
Jun 29, 2007 39.60 39.74 38.38 38.80 6,539,372 -0.79(-2.00%)
Jun 28, 2007 39.85 39.99 39.48 39.59 6,009,155 -0.21(-0.53%)
Jun 27, 2007 38.84 39.86 38.60 39.80 8,551,414 +1.00(+2.58%)
Jun 26, 2007 39.02 39.30 38.50 38.80 7,297,294 +0.08(+0.21%)
Jun 25, 2007 39.45 39.72 38.52 38.72 7,216,780 -0.52(-1.33%)
Jun 22, 2007 39.51 39.74 38.73 39.24 4,694,082 -0.43(-1.10%)
Jun 21, 2007 39.55 39.87 39.39 39.67 2,614,234 +0.12(+0.32%)
Jun 20, 2007 40.35 40.42 39.51 39.55 3,791,700 -0.85(-2.10%)
Jun 19, 2007 40.13 40.45 39.77 40.40 3,591,100 +0.15(+0.36%)
Jun 18, 2007 40.96 41.00 40.05 40.26 4,360,400 -0.16(-0.40%)
Jun 15, 2007 40.62 41.08 40.24 40.42 6,741,000 +0.10(+0.24%)
Jun 14, 2007 40.10 40.60 40.03 40.32 3,497,900 +0.15(+0.37%)
Jun 13, 2007 39.53 40.17 39.42 40.17 4,200,000 +0.71(+1.80%)
Jun 12, 2007 39.87 40.12 39.35 39.46 3,915,400 -0.15(-0.38%)
Jun 11, 2007 39.31 40.13 39.26 39.61 3,304,410 +0.11(+0.28%)
Jun 08, 2007 39.12 39.72 38.98 39.50 4,575,164 +0.21(+0.54%)
Jun 07, 2007 40.53 40.67 39.11 39.29 6,846,307 -1.42(-3.48%)
Jun 06, 2007 40.84 41.15 40.70 40.71 5,112,126 -0.94(-2.26%)
Jun 05, 2007 41.92 41.99 41.12 41.65 3,360,096 -0.24(-0.58%)
Jun 04, 2007 41.29 42.01 41.17 41.89 3,493,515 +0.39(+0.94%)
Jun 01, 2007 41.32 41.78 41.30 41.50 2,362,101 +0.12(+0.28%)
May 31, 2007 41.08 41.78 41.03 41.38 3,865,930 +0.25(+0.62%)
May 30, 2007 40.92 41.35 40.39 41.13 4,253,282 +0.15(+0.37%)
May 29, 2007 40.72 41.05 40.53 40.98 2,214,463 +0.11(+0.27%)
May 25, 2007 41.24 41.39 40.80 40.87 2,518,626 -0.30(-0.72%)
May 24, 2007 41.38 41.53 40.62 41.17 3,997,088 -0.12(-0.29%)
May 23, 2007 41.80 42.24 41.26 41.28 4,251,335 -0.58(-1.37%)
May 22, 2007 41.53 42.22 41.22 41.86 3,025,735 +0.51(+1.23%)
May 21, 2007 41.41 41.67 41.13 41.35 2,888,874 -0.16(-0.39%)
May 18, 2007 41.49 41.93 40.99 41.51 3,307,438 +0.04(+0.11%)
May 17, 2007 41.99 42.22 41.42 41.47 3,296,988 -0.53(-1.26%)
May 16, 2007 41.17 41.99 40.96 41.99 4,546,164 +1.08(+2.63%)
May 15, 2007 41.04 41.59 40.78 40.92 4,240,899 +0.07(+0.17%)
May 14, 2007 41.10 41.45 40.60 40.85 3,208,193 -0.22(-0.54%)
May 11, 2007 40.55 41.37 40.54 41.07 3,866,444 +0.56(+1.37%)
May 10, 2007 41.33 41.40 40.33 40.51 3,609,437 -1.02(-2.46%)
May 09, 2007 41.66 42.08 41.40 41.53 3,739,208 +0.12(+0.30%)
May 08, 2007 41.45 41.56 40.92 41.41 3,466,656 -0.07(-0.17%)
May 07, 2007 41.51 41.96 41.41 41.48 1,856,332 -0.08(-0.19%)
May 04, 2007 41.70 42.05 41.22 41.56 2,613,312 -0.04(-0.11%)
May 03, 2007 41.81 41.97 41.44 41.60 2,933,609 -0.10(-0.24%)
May 02, 2007 41.36 42.03 41.12 41.71 5,753,964 +0.42(+1.01%)
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.