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 (%)
Jun 30, 2011 15.29 15.35 15.20 15.24 15,198,324 +0.01(+0.05%)
Jun 29, 2011 15.27 15.33 15.18 15.23 18,361,180 +0.16(+1.07%)
Jun 28, 2011 14.79 15.13 14.73 15.07 15,984,786 +0.28(+1.92%)
Jun 27, 2011 14.62 14.82 14.51 14.78 11,344,108 +0.17(+1.18%)
Jun 24, 2011 14.75 14.75 14.56 14.61 17,394,712 -0.15(-1.05%)
Jun 23, 2011 14.59 14.79 14.47 14.76 16,343,414 +0.03(+0.20%)
Jun 22, 2011 14.68 14.88 14.59 14.73 14,469,033 +0.06(+0.38%)
Jun 21, 2011 14.71 14.74 14.55 14.68 18,597,584 -0.07(-0.50%)
Jun 20, 2011 14.76 14.77 14.51 14.75 14,141,432 +0.21(+1.43%)
Jun 17, 2011 14.68 14.68 14.47 14.55 21,413,000 -0.04(-0.29%)
Jun 16, 2011 14.63 14.66 14.51 14.59 25,600,610 +0.00(+0.00%)
Jun 15, 2011 14.57 14.78 14.53 14.59 20,606,778 -0.05(-0.33%)
Jun 14, 2011 14.80 14.81 14.62 14.64 21,172,064 -0.07(-0.45%)
Jun 13, 2011 14.46 14.80 14.44 14.70 24,053,742 -0.10(-0.67%)
Jun 10, 2011 15.12 15.12 14.79 14.80 16,319,843 -0.34(-2.26%)
Jun 09, 2011 15.17 15.34 15.10 15.14 16,960,696 +0.00(+0.02%)
Jun 08, 2011 15.10 15.21 15.00 15.14 13,593,783 +0.04(+0.29%)
Jun 07, 2011 15.09 15.18 14.98 15.10 13,380,794 +0.04(+0.29%)
Jun 06, 2011 15.03 15.12 14.97 15.05 14,071,899 -0.05(-0.34%)
Jun 03, 2011 15.07 15.24 15.00 15.10 19,001,908 +0.23(+1.56%)
May 24, 2011 14.90 15.01 14.76 14.87 17,239,074 -0.00(-0.02%)
May 23, 2011 14.90 14.93 14.79 14.87 17,745,060 -0.20(-1.34%)
May 20, 2011 14.96 15.16 14.92 15.08 28,643,438 +0.29(+1.98%)
May 19, 2011 14.89 14.93 14.71 14.78 19,102,196 -0.06(-0.38%)
May 18, 2011 14.85 14.86 14.71 14.84 21,724,204 -0.05(-0.32%)
May 17, 2011 14.92 14.92 14.75 14.89 21,883,146 -0.03(-0.22%)
May 16, 2011 15.07 15.15 14.87 14.92 24,091,360 -0.24(-1.55%)
May 13, 2011 15.22 15.42 15.10 15.16 32,246,806 -0.03(-0.22%)
May 12, 2011 15.00 15.21 14.98 15.19 24,619,246 +0.19(+1.28%)
May 11, 2011 15.14 15.15 14.83 15.00 31,280,348 -0.10(-0.66%)
May 10, 2011 15.18 15.29 14.97 15.10 21,611,426 -0.07(-0.48%)
May 09, 2011 15.04 15.28 15.03 15.17 22,100,488 +0.08(+0.56%)
May 06, 2011 15.05 15.21 15.03 15.09 21,179,422 +0.14(+0.96%)
May 05, 2011 15.18 15.22 14.92 14.94 22,976,768 -0.26(-1.72%)
May 04, 2011 15.30 15.36 15.05 15.21 28,410,874 -0.12(-0.79%)
May 03, 2011 15.02 15.35 14.83 15.33 31,835,350 +0.36(+2.43%)
May 02, 2011 14.95 15.05 14.35 14.96 38,276,664 +0.67(+4.71%)
Apr 29, 2011 14.47 14.48 14.29 14.29 36,187,576 -0.19(-1.30%)
Apr 28, 2011 14.65 14.70 14.32 14.48 35,850,224 -0.20(-1.35%)
Apr 27, 2011 14.58 14.72 14.50 14.68 31,843,210 +0.14(+0.94%)
Apr 26, 2011 14.52 14.60 14.41 14.54 25,024,056 +0.12(+0.82%)
Apr 25, 2011 14.41 14.49 14.27 14.42 31,783,354 +0.05(+0.36%)
Apr 21, 2011 14.55 14.72 14.33 14.37 59,939,616 -0.63(-4.22%)
Apr 20, 2011 15.08 15.09 14.84 15.00 31,299,112 +0.06(+0.37%)
Apr 19, 2011 14.85 14.96 14.78 14.95 20,958,630 +0.11(+0.77%)
Apr 18, 2011 15.22 15.23 14.81 14.83 30,479,672 -0.51(-3.31%)
Apr 15, 2011 15.38 15.40 15.19 15.34 21,929,002 -0.06(-0.36%)
Apr 14, 2011 15.13 15.40 15.08 15.40 21,876,382 +0.18(+1.21%)
Apr 13, 2011 15.22 15.37 15.12 15.21 24,135,428 +0.08(+0.51%)
Apr 12, 2011 15.14 15.18 15.08 15.14 11,941,470 -0.03(-0.22%)
Apr 11, 2011 15.21 15.31 15.11 15.17 15,271,592 -0.01(-0.05%)
Apr 08, 2011 15.34 15.36 15.10 15.18 23,916,266 -0.09(-0.60%)
Apr 07, 2011 15.32 15.41 15.24 15.27 19,823,464 -0.08(-0.55%)
Apr 06, 2011 15.49 15.56 15.35 15.35 23,340,098 -0.04(-0.26%)
Apr 05, 2011 15.68 15.73 15.34 15.39 24,715,436 -0.36(-2.27%)
Apr 04, 2011 15.74 15.79 15.69 15.75 16,407,968 +0.06(+0.35%)
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.