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 (%)
Jul 31, 2009 18.36 18.36 17.98 18.00 13,107,741 -0.24(-1.31%)
Jul 30, 2009 18.33 18.40 18.17 18.24 19,627,878 -0.08(-0.46%)
Jul 29, 2009 18.18 18.38 18.17 18.33 14,693,568 +0.03(+0.16%)
Jul 28, 2009 18.03 18.33 17.95 18.30 21,058,192 +0.29(+1.59%)
Jul 27, 2009 17.91 18.03 17.80 18.01 15,441,793 +0.19(+1.07%)
Jul 24, 2009 17.68 17.87 17.55 17.82 17,212,898 +0.03(+0.19%)
Jul 23, 2009 17.57 18.00 17.51 17.79 30,877,260 +0.18(+1.00%)
Jul 22, 2009 17.07 17.66 17.07 17.61 34,512,188 -0.25(-1.42%)
Jul 21, 2009 17.62 17.88 17.52 17.86 25,536,564 +0.21(+1.21%)
Jul 20, 2009 17.60 17.72 17.36 17.65 20,086,738 +0.05(+0.29%)
Jul 17, 2009 17.66 17.84 17.53 17.60 33,624,932 +0.35(+2.05%)
Jul 16, 2009 16.89 17.37 16.85 17.24 24,429,932 +0.39(+2.29%)
Jul 15, 2009 16.70 16.94 16.52 16.86 22,595,282 +0.33(+2.03%)
Jul 14, 2009 16.68 16.79 16.46 16.52 16,061,253 -0.14(-0.84%)
Jul 13, 2009 16.41 16.67 16.24 16.66 18,063,062 +0.31(+1.91%)
Jul 10, 2009 16.42 16.55 16.32 16.35 16,310,016 -0.10(-0.60%)
Jul 09, 2009 16.51 16.54 16.34 16.45 16,473,721 -0.08(-0.47%)
Jul 08, 2009 16.83 16.86 16.47 16.53 23,175,166 -0.10(-0.60%)
Jul 07, 2009 16.80 16.85 16.62 16.63 19,547,062 -0.21(-1.22%)
Jul 06, 2009 16.92 17.02 16.65 16.83 18,620,484 -0.06(-0.33%)
Jul 02, 2009 17.11 17.18 16.89 16.89 18,755,748 -0.34(-1.99%)
Jul 01, 2009 17.24 17.51 17.20 17.23 16,694,746 -0.00(-0.02%)
Jun 30, 2009 17.34 17.48 17.16 17.23 23,370,100 -0.20(-1.12%)
Jun 29, 2009 17.46 17.53 17.12 17.43 13,204,122 -0.06(-0.32%)
Jun 26, 2009 17.32 17.56 17.32 17.48 19,569,592 -0.13(-0.75%)
Jun 25, 2009 17.36 17.65 16.90 17.62 23,775,012 +0.50(+2.90%)
Jun 24, 2009 17.14 17.26 16.91 17.12 19,861,334 -0.05(-0.28%)
Jun 23, 2009 17.06 17.32 17.01 17.17 18,986,398 +0.13(+0.73%)
Jun 22, 2009 17.13 17.19 16.87 17.04 19,733,322 -0.26(-1.49%)
Jun 19, 2009 17.29 17.59 17.16 17.30 29,425,514 +0.19(+1.12%)
Jun 18, 2009 16.84 17.27 16.68 17.11 25,006,486 +0.36(+2.13%)
Jun 17, 2009 16.32 16.92 16.25 16.75 25,635,600 +0.50(+3.10%)
Jun 16, 2009 16.21 16.45 16.16 16.25 18,572,138 +0.08(+0.52%)
Jun 15, 2009 16.56 16.56 16.08 16.16 20,535,112 -0.37(-2.25%)
Jun 12, 2009 16.19 16.64 16.16 16.53 26,614,252 +0.28(+1.70%)
Jun 11, 2009 16.20 16.51 16.19 16.26 22,938,726 -0.03(-0.20%)
Jun 10, 2009 16.32 16.49 16.02 16.29 19,916,900 -0.11(-0.67%)
Jun 09, 2009 16.34 16.48 16.28 16.40 16,393,149 +0.03(+0.20%)
Jun 08, 2009 16.29 16.59 16.21 16.37 15,575,304 -0.03(-0.20%)
Jun 05, 2009 16.59 16.70 16.30 16.40 18,081,416 -0.12(-0.76%)
Jun 04, 2009 16.44 16.74 16.44 16.53 20,127,636 +0.07(+0.42%)
Jun 03, 2009 15.86 16.61 15.77 16.46 32,417,038 +0.60(+3.81%)
Jun 02, 2009 15.60 15.98 15.56 15.85 21,725,622 +0.12(+0.75%)
Jun 01, 2009 15.88 16.06 15.60 15.74 20,098,892 -0.12(-0.77%)
May 29, 2009 15.45 15.89 15.24 15.86 25,205,726 +0.40(+2.57%)
May 28, 2009 15.28 15.63 15.21 15.46 19,961,084 +0.21(+1.40%)
May 27, 2009 15.71 15.72 15.20 15.25 23,175,396 -0.38(-2.42%)
May 26, 2009 15.45 15.80 15.26 15.63 21,409,692 +0.05(+0.33%)
May 22, 2009 15.65 15.80 15.52 15.57 14,821,295 -0.08(-0.54%)
May 21, 2009 15.67 15.85 15.54 15.66 26,765,378 +0.09(+0.57%)
May 20, 2009 15.82 15.89 15.48 15.57 24,532,510 -0.14(-0.87%)
May 19, 2009 15.88 15.89 15.49 15.71 27,197,598 -0.25(-1.55%)
May 18, 2009 16.06 16.08 15.82 15.95 23,509,344 -0.14(-0.89%)
May 15, 2009 16.20 16.25 15.95 16.10 18,190,724 -0.17(-1.02%)
May 14, 2009 16.28 16.63 16.19 16.26 16,840,140 -0.07(-0.45%)
May 13, 2009 16.21 16.56 16.19 16.34 17,511,776 -0.05(-0.31%)
May 12, 2009 16.51 16.58 16.23 16.39 17,860,710 -0.04(-0.25%)
May 11, 2009 16.18 16.53 16.08 16.43 20,123,740 +0.24(+1.45%)
May 08, 2009 16.43 16.64 16.07 16.19 33,878,772 -0.52(-3.13%)
May 07, 2009 16.27 16.79 16.16 16.71 33,822,488 +0.52(+3.18%)
May 06, 2009 16.40 16.42 15.98 16.20 22,951,510 -0.18(-1.10%)
May 05, 2009 16.55 16.55 16.26 16.38 18,288,974 -0.14(-0.85%)
May 04, 2009 16.43 16.72 16.35 16.52 18,789,756 +0.03(+0.20%)
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.