Skip to main content

Gilead Sciences (NQ: GILD )

73.28 +0.27 (+0.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.79 14.82 14.55 14.67 15,546,626 -0.08(-0.54%)
Aug 30, 2011 14.61 14.81 14.52 14.75 15,088,811 +0.11(+0.78%)
Aug 29, 2011 14.35 14.64 14.21 14.64 15,004,277 +0.39(+2.74%)
Aug 26, 2011 13.96 14.26 13.76 14.25 21,339,516 +0.25(+1.76%)
Aug 25, 2011 14.07 14.14 13.91 14.00 17,395,022 -0.03(-0.24%)
Aug 24, 2011 14.29 14.34 13.88 14.04 25,112,540 -0.33(-2.28%)
Aug 23, 2011 13.91 14.37 13.84 14.36 24,028,418 +0.44(+3.17%)
Aug 22, 2011 13.95 14.13 13.82 13.92 23,557,134 +0.24(+1.72%)
Aug 19, 2011 13.54 13.91 13.52 13.69 30,701,336 -0.03(-0.23%)
Aug 18, 2011 13.76 13.92 13.59 13.72 26,649,426 -0.43(-3.03%)
Aug 17, 2011 14.26 14.39 14.02 14.15 25,443,024 -0.15(-1.03%)
Aug 16, 2011 13.71 14.38 13.69 14.29 35,121,404 +0.58(+4.24%)
Aug 15, 2011 13.75 13.78 13.31 13.71 37,768,164 -0.06(-0.43%)
Aug 12, 2011 13.63 13.83 13.45 13.77 21,954,046 +0.21(+1.52%)
Aug 11, 2011 13.12 13.70 13.08 13.56 39,718,520 +0.56(+4.33%)
Aug 10, 2011 13.94 14.00 12.98 13.00 42,272,072 -1.03(-7.34%)
Aug 09, 2011 13.88 14.05 13.30 14.03 45,683,116 +0.49(+3.58%)
Aug 08, 2011 13.63 13.90 13.33 13.55 47,957,124 -0.35(-2.49%)
Aug 05, 2011 13.87 14.09 13.61 13.89 39,750,300 +0.12(+0.88%)
Aug 04, 2011 14.46 14.48 13.75 13.77 38,893,392 -0.85(-5.79%)
Aug 03, 2011 14.92 14.92 14.29 14.62 35,471,260 -0.25(-1.71%)
Aug 02, 2011 15.12 15.37 14.85 14.87 27,254,102 -0.40(-2.65%)
Aug 01, 2011 15.67 15.80 15.17 15.28 22,001,990 -0.31(-1.98%)
Jul 29, 2011 15.68 15.85 15.57 15.58 25,949,012 -0.30(-1.88%)
Jul 28, 2011 15.78 16.00 15.73 15.88 19,292,326 +0.07(+0.47%)
Jul 27, 2011 15.40 15.92 15.35 15.81 33,801,260 +0.30(+1.92%)
Jul 26, 2011 15.62 15.74 15.46 15.51 20,156,424 -0.18(-1.13%)
Jul 25, 2011 15.83 15.94 15.68 15.69 14,111,335 -0.21(-1.32%)
Jul 22, 2011 15.88 16.00 15.75 15.90 17,080,476 +0.08(+0.54%)
Jul 21, 2011 15.47 15.86 15.47 15.81 22,845,398 +0.44(+2.85%)
Jul 20, 2011 15.34 15.54 15.34 15.38 17,981,296 +0.04(+0.23%)
Jul 19, 2011 15.12 15.43 15.04 15.34 22,873,220 +0.33(+2.17%)
Jul 18, 2011 15.04 15.11 14.83 15.01 14,184,823 -0.07(-0.46%)
Jul 15, 2011 15.18 15.22 14.98 15.08 16,451,429 -0.10(-0.65%)
Jul 14, 2011 15.35 15.45 15.16 15.18 12,943,148 -0.13(-0.82%)
Jul 13, 2011 15.35 15.51 15.27 15.31 13,403,012 +0.02(+0.14%)
Jul 12, 2011 15.09 15.40 15.08 15.29 19,890,172 +0.10(+0.68%)
Jul 11, 2011 15.48 15.51 15.13 15.18 18,415,592 -0.43(-2.76%)
Jul 08, 2011 15.61 15.73 15.52 15.61 12,944,659 -0.09(-0.59%)
Jul 07, 2011 15.63 15.71 15.58 15.71 14,661,634 +0.16(+1.04%)
Jul 06, 2011 15.35 15.54 15.32 15.54 16,626,502 +0.25(+1.64%)
Jul 05, 2011 15.41 15.45 15.24 15.29 12,080,719 -0.14(-0.91%)
Jul 01, 2011 15.25 15.44 15.22 15.43 16,932,788 +0.20(+1.30%)
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%)
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.