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 (%)
Dec 31, 2009 15.98 15.73 15.73 15.73 30,261,368 -0.19(-1.21%)
Dec 30, 2009 15.80 15.98 15.75 15.92 13,981,684 +0.12(+0.76%)
Dec 29, 2009 15.75 15.87 15.69 15.80 11,936,837 +0.08(+0.49%)
Dec 28, 2009 15.68 15.79 15.59 15.72 11,977,331 +0.09(+0.60%)
Dec 24, 2009 15.63 15.66 15.54 15.63 5,541,431 -0.00(-0.02%)
Dec 23, 2009 15.73 15.76 15.61 15.63 14,600,497 -0.08(-0.53%)
Dec 22, 2009 15.74 15.90 15.67 15.72 16,157,488 +0.03(+0.19%)
Dec 21, 2009 15.64 15.84 15.63 15.69 21,651,026 +0.12(+0.77%)
Dec 18, 2009 15.81 15.83 15.49 15.57 43,100,880 -0.13(-0.86%)
Dec 17, 2009 15.65 15.79 15.53 15.70 30,129,054 -0.01(-0.07%)
Dec 16, 2009 16.49 16.52 15.61 15.71 64,106,296 -0.76(-4.59%)
Dec 15, 2009 16.68 16.82 16.29 16.47 40,438,588 -0.60(-3.51%)
Dec 14, 2009 17.08 17.15 16.88 17.07 14,154,817 +0.20(+1.16%)
Dec 11, 2009 16.78 16.98 16.78 16.87 10,705,505 +0.05(+0.28%)
Dec 10, 2009 16.74 16.97 16.71 16.82 20,779,242 +0.11(+0.63%)
Dec 09, 2009 16.78 16.79 16.49 16.72 12,882,220 -0.04(-0.26%)
Dec 08, 2009 16.77 16.89 16.69 16.76 15,171,726 -0.18(-1.07%)
Dec 07, 2009 16.90 17.05 16.87 16.94 11,002,432 +0.01(+0.06%)
Dec 04, 2009 16.94 17.09 16.84 16.93 13,240,890 +0.12(+0.71%)
Dec 03, 2009 16.87 17.08 16.78 16.81 20,355,960 -0.10(-0.60%)
Dec 02, 2009 16.89 17.01 16.84 16.92 15,812,770 +0.05(+0.30%)
Dec 01, 2009 16.64 16.94 16.59 16.86 25,633,648 +0.11(+0.63%)
Nov 30, 2009 16.89 16.92 16.69 16.76 20,008,368 -0.16(-0.97%)
Nov 27, 2009 16.72 17.04 16.64 16.92 6,195,087 -0.15(-0.89%)
Nov 25, 2009 17.10 17.13 16.98 17.08 7,257,589 +0.01(+0.04%)
Nov 24, 2009 17.13 17.22 16.93 17.07 11,995,520 -0.02(-0.11%)
Nov 23, 2009 17.06 17.13 16.92 17.09 13,338,876 +0.23(+1.34%)
Nov 20, 2009 16.82 16.95 16.74 16.86 13,581,153 -0.05(-0.28%)
Nov 19, 2009 16.81 16.96 16.68 16.91 14,963,026 -0.09(-0.56%)
Nov 18, 2009 17.18 17.19 16.84 17.00 17,725,702 -0.26(-1.49%)
Nov 17, 2009 17.19 17.26 17.09 17.26 10,274,127 +0.02(+0.13%)
Nov 16, 2009 17.18 17.28 17.06 17.24 18,769,568 +0.14(+0.81%)
Nov 13, 2009 17.06 17.18 16.96 17.10 14,298,491 +0.06(+0.36%)
Nov 12, 2009 17.20 17.24 16.99 17.04 14,515,563 -0.09(-0.55%)
Nov 11, 2009 17.16 17.25 16.99 17.13 16,883,674 +0.12(+0.70%)
Nov 10, 2009 16.80 17.13 16.75 17.01 21,412,148 +0.08(+0.49%)
Nov 09, 2009 16.88 16.93 16.67 16.93 26,722,196 +0.12(+0.69%)
Nov 06, 2009 16.53 16.94 16.50 16.81 23,807,152 +0.28(+1.67%)
Nov 05, 2009 16.01 16.57 15.97 16.54 37,633,500 +0.59(+3.72%)
Nov 04, 2009 16.04 16.10 15.84 15.95 20,368,926 +0.03(+0.16%)
Nov 03, 2009 15.42 16.00 15.42 15.92 30,405,420 +0.41(+2.65%)
Nov 02, 2009 15.61 15.68 15.41 15.51 20,556,198 +0.04(+0.28%)
Oct 30, 2009 15.60 15.73 15.44 15.47 35,088,616 -0.14(-0.91%)
Oct 29, 2009 15.50 15.63 15.38 15.61 21,208,520 +0.13(+0.85%)
Oct 28, 2009 15.66 15.81 15.44 15.48 21,608,202 -0.20(-1.25%)
Oct 27, 2009 15.79 15.99 15.59 15.67 19,501,396 -0.11(-0.71%)
Oct 26, 2009 16.00 16.08 15.59 15.79 25,194,730 -0.15(-0.91%)
Oct 23, 2009 15.99 16.21 15.89 15.93 40,664,892 -0.28(-1.73%)
Oct 22, 2009 16.21 16.39 16.17 16.21 42,212,944 -0.27(-1.61%)
Oct 21, 2009 16.45 16.49 15.92 16.48 65,455,752 -0.29(-1.71%)
Oct 20, 2009 16.77 16.96 16.64 16.76 23,924,780 -0.25(-1.47%)
Oct 19, 2009 16.83 17.09 16.74 17.01 20,636,588 +0.23(+1.39%)
Oct 16, 2009 16.90 16.90 16.70 16.78 15,956,635 -0.17(-0.99%)
Oct 15, 2009 16.73 16.97 16.73 16.95 26,924,922 +0.21(+1.26%)
Oct 14, 2009 16.64 16.82 16.53 16.74 17,618,316 +0.17(+1.05%)
Oct 13, 2009 16.44 16.58 16.41 16.56 16,902,650 +0.14(+0.86%)
Oct 12, 2009 16.58 16.59 16.37 16.42 13,809,563 -0.04(-0.26%)
Oct 09, 2009 16.45 16.49 16.36 16.46 12,871,818 +0.03(+0.18%)
Oct 08, 2009 16.53 16.55 16.37 16.44 14,786,969 -0.03(-0.20%)
Oct 07, 2009 16.56 16.62 16.38 16.47 13,568,791 -0.15(-0.90%)
Oct 06, 2009 16.40 16.65 16.22 16.62 19,006,738 +0.26(+1.60%)
Oct 05, 2009 16.32 16.46 16.16 16.36 19,961,272 +0.18(+1.10%)
Oct 02, 2009 16.46 16.54 16.16 16.18 28,304,386 -0.29(-1.74%)
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.