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 (%)
Nov 28, 2008 16.26 16.36 16.01 16.28 7,126,356 -0.09(-0.58%)
Nov 26, 2008 15.99 16.45 15.80 16.37 28,173,406 +0.33(+2.06%)
Nov 25, 2008 15.84 16.26 15.45 16.04 37,289,400 +0.51(+3.30%)
Nov 24, 2008 15.37 15.62 14.97 15.53 29,574,832 +0.46(+3.06%)
Nov 21, 2008 15.17 15.75 14.31 15.07 43,194,540 -0.03(-0.17%)
Nov 20, 2008 15.50 15.99 15.01 15.09 30,152,510 -0.61(-3.87%)
Nov 19, 2008 16.05 16.53 15.65 15.70 28,006,550 -0.73(-4.47%)
Nov 18, 2008 16.65 16.72 15.85 16.44 38,865,020 -0.25(-1.50%)
Nov 17, 2008 16.76 17.09 16.68 16.69 22,472,300 -0.37(-2.15%)
Nov 14, 2008 17.00 17.75 16.81 17.05 41,492,524 -0.14(-0.80%)
Nov 13, 2008 16.08 17.25 15.92 17.19 41,236,308 +1.04(+6.41%)
Nov 12, 2008 15.84 16.30 15.69 16.16 28,291,434 +0.11(+0.70%)
Nov 11, 2008 16.18 16.41 15.88 16.04 23,432,460 -0.25(-1.56%)
Nov 10, 2008 16.61 16.63 16.06 16.30 16,031,361 -0.07(-0.44%)
Nov 07, 2008 16.15 16.55 16.06 16.37 26,305,194 +0.25(+1.56%)
Nov 06, 2008 16.15 16.49 15.93 16.12 29,397,726 -0.24(-1.49%)
Nov 05, 2008 16.93 17.37 16.36 16.36 25,709,620 -0.75(-4.36%)
Nov 04, 2008 17.36 17.60 16.84 17.11 27,495,426 -0.09(-0.51%)
Nov 03, 2008 17.30 17.44 16.57 17.20 29,624,914 +0.53(+3.18%)
Oct 31, 2008 16.90 17.19 16.37 16.66 29,164,030 -0.31(-1.84%)
Oct 30, 2008 16.87 17.09 16.48 16.98 35,235,168 +0.39(+2.34%)
Oct 29, 2008 16.26 16.88 15.96 16.59 37,049,532 +0.32(+1.94%)
Oct 28, 2008 15.79 16.33 15.37 16.27 35,389,444 +0.86(+5.59%)
Oct 27, 2008 15.39 15.95 15.26 15.41 29,640,702 -0.33(-2.12%)
Oct 24, 2008 15.56 16.19 15.54 15.75 34,795,708 -0.78(-4.73%)
Oct 23, 2008 16.86 17.17 15.64 16.53 52,011,412 -0.36(-2.15%)
Oct 22, 2008 16.38 17.18 16.12 16.89 33,374,626 +0.16(+0.98%)
Oct 21, 2008 16.88 17.12 16.62 16.73 29,611,946 -0.17(-1.01%)
Oct 20, 2008 15.64 16.93 15.61 16.90 29,670,576 +1.26(+8.04%)
Oct 17, 2008 15.45 16.59 15.30 15.64 56,518,812 +0.60(+3.96%)
Oct 16, 2008 14.24 15.14 13.45 15.04 46,910,472 +1.13(+8.12%)
Oct 15, 2008 15.01 15.47 13.85 13.91 35,105,580 -1.11(-7.36%)
Oct 14, 2008 15.62 15.76 14.75 15.02 37,384,124 -0.48(-3.11%)
Oct 13, 2008 14.45 15.57 14.13 15.50 36,779,200 +1.88(+13.83%)
Oct 10, 2008 14.02 14.97 12.94 13.62 69,064,416 -0.93(-6.42%)
Oct 09, 2008 15.22 15.53 14.46 14.55 38,123,028 -0.37(-2.51%)
Oct 08, 2008 14.36 15.43 14.26 14.93 39,427,860 +0.17(+1.18%)
Oct 07, 2008 15.24 15.92 14.75 14.75 35,586,012 -0.47(-3.08%)
Oct 06, 2008 16.32 16.95 14.84 15.22 49,685,024 -1.41(-8.46%)
Oct 03, 2008 16.57 17.36 16.24 16.63 30,092,704 +0.39(+2.37%)
Oct 02, 2008 16.56 16.91 16.22 16.24 21,383,450 -0.22(-1.35%)
Oct 01, 2008 16.63 16.68 16.21 16.46 18,214,052 -0.12(-0.72%)
Sep 30, 2008 16.46 16.72 16.05 16.58 35,729,140 +1.16(+7.52%)
Sep 29, 2008 17.36 17.80 14.54 15.43 46,675,332 -2.25(-12.75%)
Sep 26, 2008 16.78 17.77 16.66 17.68 27,115,086 +0.58(+3.38%)
Sep 25, 2008 16.75 17.84 16.75 17.10 23,819,204 +0.13(+0.77%)
Sep 24, 2008 16.42 17.00 16.28 16.97 26,327,526 +0.73(+4.48%)
Sep 23, 2008 16.41 16.61 16.17 16.24 24,432,778 -0.01(-0.04%)
Sep 22, 2008 16.79 16.93 16.25 16.25 19,093,954 -0.64(-3.77%)
Sep 19, 2008 17.67 17.81 14.47 16.89 50,002,100 -0.26(-1.50%)
Sep 18, 2008 17.49 17.70 15.75 17.14 49,301,500 +0.09(+0.51%)
Sep 17, 2008 17.46 17.99 17.06 17.06 33,714,432 -1.05(-5.82%)
Sep 16, 2008 17.12 18.51 17.12 18.11 38,932,796 +0.73(+4.18%)
Sep 15, 2008 17.31 17.82 17.24 17.38 26,586,484 -0.11(-0.60%)
Sep 12, 2008 17.96 18.06 17.43 17.49 36,877,052 -0.33(-1.88%)
Sep 11, 2008 16.82 17.83 16.74 17.82 37,970,508 +0.81(+4.74%)
Sep 10, 2008 16.94 17.20 16.80 17.02 23,765,390 +0.05(+0.28%)
Sep 09, 2008 17.10 17.38 16.95 16.97 29,472,446 -0.14(-0.81%)
Sep 08, 2008 17.54 17.57 16.81 17.11 37,959,984 -0.28(-1.63%)
Sep 05, 2008 17.98 17.99 17.39 17.39 35,218,696 -0.77(-4.26%)
Sep 04, 2008 18.50 18.63 18.17 18.17 23,279,772 -0.51(-2.73%)
Sep 03, 2008 18.38 18.72 18.25 18.67 24,681,474 +0.40(+2.19%)
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.