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 (%)
Jan 31, 2011 14.05 14.20 13.95 14.12 18,073,142 +0.06(+0.44%)
Jan 28, 2011 14.25 14.46 14.04 14.06 26,076,434 -0.27(-1.87%)
Jan 27, 2011 14.55 14.58 14.28 14.33 38,221,164 -0.26(-1.82%)
Jan 26, 2011 13.98 14.66 13.93 14.59 57,371,876 +0.55(+3.93%)
Jan 25, 2011 14.03 14.12 13.90 14.04 28,226,718 -0.06(-0.39%)
Jan 24, 2011 13.97 14.12 13.94 14.09 17,515,320 +0.04(+0.31%)
Jan 21, 2011 14.02 14.15 13.95 14.05 17,029,124 +0.01(+0.05%)
Jan 20, 2011 14.03 14.20 13.99 14.04 25,888,864 +0.01(+0.05%)
Jan 19, 2011 14.25 14.25 13.99 14.04 21,919,808 -0.20(-1.42%)
Jan 18, 2011 14.16 14.33 14.11 14.24 24,453,464 +0.18(+1.26%)
Jan 14, 2011 13.99 14.16 13.93 14.06 16,506,975 +0.04(+0.26%)
Jan 13, 2011 13.94 14.18 13.91 14.02 25,984,360 +0.11(+0.79%)
Jan 12, 2011 13.72 13.92 13.68 13.91 19,379,092 +0.24(+1.75%)
Jan 11, 2011 13.52 13.70 13.40 13.68 28,898,824 +0.19(+1.39%)
Jan 10, 2011 13.72 13.82 13.48 13.49 28,249,598 -0.31(-2.24%)
Jan 07, 2011 13.77 13.88 13.70 13.80 16,579,452 -0.00(-0.03%)
Jan 06, 2011 13.81 13.90 13.77 13.80 21,605,992 -0.01(-0.05%)
Jan 05, 2011 13.51 13.88 13.51 13.81 29,811,494 +0.20(+1.46%)
Jan 04, 2011 13.56 13.66 13.49 13.61 27,110,130 +0.15(+1.12%)
Jan 03, 2011 13.48 13.70 13.45 13.46 25,645,202 +0.13(+0.94%)
Dec 31, 2010 13.31 13.37 13.24 13.33 12,912,165 -0.01(-0.05%)
Dec 30, 2010 13.36 13.42 13.26 13.34 11,598,175 -0.05(-0.39%)
Dec 29, 2010 13.34 13.46 13.31 13.39 12,264,771 +0.07(+0.50%)
Dec 28, 2010 13.39 13.47 13.31 13.33 10,625,048 -0.07(-0.52%)
Dec 27, 2010 13.27 13.44 13.19 13.40 14,981,875 +0.06(+0.41%)
Dec 23, 2010 13.31 13.37 13.20 13.34 24,187,038 -0.03(-0.22%)
Dec 22, 2010 13.43 13.45 13.33 13.37 26,019,494 -0.08(-0.60%)
Dec 21, 2010 13.75 13.76 13.42 13.45 25,858,338 -0.23(-1.69%)
Dec 20, 2010 13.71 13.83 13.65 13.68 19,845,078 +0.00(+0.00%)
Dec 17, 2010 13.90 13.90 13.66 13.68 47,465,060 -0.24(-1.75%)
Dec 16, 2010 13.70 13.94 13.69 13.93 24,376,992 +0.20(+1.45%)
Dec 15, 2010 13.61 13.78 13.61 13.73 21,186,448 +0.04(+0.27%)
Dec 14, 2010 13.63 13.74 13.55 13.69 23,548,696 +0.14(+1.03%)
Dec 13, 2010 13.82 13.87 13.52 13.55 27,218,718 -0.29(-2.07%)
Dec 10, 2010 13.63 13.87 13.59 13.84 22,733,426 +0.23(+1.68%)
Dec 09, 2010 13.75 13.77 13.58 13.61 20,999,112 -0.14(-0.99%)
Dec 08, 2010 13.74 13.83 13.69 13.75 21,178,650 +0.07(+0.54%)
Dec 07, 2010 13.67 13.84 13.63 13.67 23,331,128 +0.17(+1.23%)
Dec 06, 2010 13.66 13.69 13.48 13.51 18,867,416 -0.20(-1.45%)
Dec 03, 2010 13.78 13.81 13.63 13.70 17,159,574 -0.17(-1.19%)
Dec 02, 2010 13.70 13.88 13.59 13.87 29,823,898 +0.18(+1.34%)
Dec 01, 2010 13.66 13.77 13.60 13.69 41,680,264 +0.26(+1.92%)
Nov 30, 2010 13.43 13.51 13.33 13.43 39,896,044 -0.21(-1.51%)
Nov 29, 2010 13.65 13.68 13.48 13.63 26,614,170 -0.01(-0.11%)
Nov 26, 2010 13.76 13.81 13.65 13.65 7,485,886 -0.25(-1.80%)
Nov 24, 2010 13.80 13.90 13.90 13.90 26,645,768 +0.29(+2.16%)
Nov 23, 2010 13.76 13.83 13.59 13.61 24,733,582 -0.26(-1.91%)
Nov 22, 2010 13.93 14.05 13.79 13.87 19,371,484 -0.14(-1.00%)
Nov 19, 2010 13.98 14.04 13.90 14.01 23,003,564 +0.05(+0.34%)
Nov 18, 2010 13.99 14.13 13.88 13.96 21,336,702 +0.09(+0.66%)
Nov 17, 2010 13.94 13.98 13.78 13.87 26,847,480 -0.05(-0.34%)
Nov 16, 2010 13.94 14.19 13.88 13.92 26,366,858 -0.06(-0.45%)
Nov 15, 2010 13.98 14.14 13.91 13.98 20,051,330 +0.07(+0.53%)
Nov 12, 2010 14.16 14.24 13.85 13.91 32,922,940 -0.43(-3.03%)
Nov 11, 2010 14.18 14.35 14.12 14.34 21,132,536 +0.09(+0.65%)
Nov 10, 2010 14.26 14.26 14.05 14.25 24,200,942 +0.08(+0.57%)
Nov 09, 2010 14.27 14.30 14.09 14.17 26,460,000 -0.12(-0.82%)
Nov 08, 2010 14.27 14.32 14.05 14.29 30,064,816 -0.04(-0.31%)
Nov 05, 2010 14.54 14.57 14.19 14.33 31,299,544 -0.25(-1.74%)
Nov 04, 2010 14.73 14.75 14.53 14.58 23,871,104 -0.06(-0.43%)
Nov 03, 2010 14.85 14.85 14.54 14.65 22,910,638 -0.19(-1.29%)
Nov 02, 2010 14.93 14.94 14.75 14.84 21,193,944 +0.03(+0.22%)
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.