Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.90 17.19 16.37 16.66 29,164,532 -0.31(-1.84%)
Oct 30, 2008 16.87 17.09 16.48 16.98 35,235,776 +0.39(+2.34%)
Oct 29, 2008 16.26 16.88 15.96 16.59 37,050,168 +0.32(+1.94%)
Oct 28, 2008 15.78 16.33 15.37 16.27 35,390,056 +0.86(+5.59%)
Oct 27, 2008 15.39 15.94 15.26 15.41 29,641,212 -0.33(-2.12%)
Oct 24, 2008 15.56 16.19 15.54 15.74 34,796,308 -0.78(-4.73%)
Oct 23, 2008 16.86 17.17 15.64 16.53 52,012,304 -0.36(-2.15%)
Oct 22, 2008 16.38 17.18 16.12 16.89 33,375,202 +0.16(+0.98%)
Oct 21, 2008 16.88 17.11 16.62 16.73 29,612,456 -0.17(-1.01%)
Oct 20, 2008 15.64 16.93 15.61 16.90 29,671,086 +1.26(+8.04%)
Oct 17, 2008 15.45 16.59 15.30 15.64 56,519,784 +0.60(+3.96%)
Oct 16, 2008 14.24 15.14 13.45 15.04 46,911,280 +1.13(+8.12%)
Oct 15, 2008 15.01 15.47 13.85 13.91 35,106,188 -1.11(-7.36%)
Oct 14, 2008 15.62 15.76 14.75 15.02 37,384,768 -0.48(-3.11%)
Oct 13, 2008 14.45 15.57 14.13 15.50 36,779,832 +1.88(+13.82%)
Oct 10, 2008 14.02 14.97 12.94 13.62 69,065,608 -0.93(-6.42%)
Oct 09, 2008 15.22 15.53 14.46 14.55 38,123,684 -0.37(-2.51%)
Oct 08, 2008 14.36 15.43 14.26 14.93 39,428,540 +0.17(+1.18%)
Oct 07, 2008 15.24 15.92 14.75 14.75 35,586,624 -0.47(-3.08%)
Oct 06, 2008 16.32 16.95 14.84 15.22 49,685,880 -1.41(-8.46%)
Oct 03, 2008 16.57 17.36 16.24 16.63 30,093,222 +0.39(+2.37%)
Oct 02, 2008 16.56 16.91 16.22 16.24 21,383,818 -0.22(-1.35%)
Oct 01, 2008 16.63 16.68 16.21 16.46 18,214,366 -0.12(-0.72%)
Sep 30, 2008 16.46 16.72 16.05 16.58 35,729,756 +1.16(+7.52%)
Sep 29, 2008 17.36 17.80 14.54 15.43 46,676,136 -2.25(-12.75%)
Sep 26, 2008 16.78 17.77 16.66 17.68 27,115,554 +0.58(+3.38%)
Sep 25, 2008 16.75 17.84 16.75 17.10 23,819,614 +0.13(+0.77%)
Sep 24, 2008 16.42 17.00 16.28 16.97 26,327,980 +0.73(+4.48%)
Sep 23, 2008 16.41 16.61 16.17 16.24 24,433,200 -0.01(-0.04%)
Sep 22, 2008 16.79 16.93 16.25 16.25 19,094,282 -0.64(-3.77%)
Sep 19, 2008 17.67 17.81 14.47 16.89 50,002,960 -0.26(-1.50%)
Sep 18, 2008 17.49 17.70 15.75 17.14 49,302,348 +0.09(+0.51%)
Sep 17, 2008 17.46 17.99 17.06 17.06 33,715,012 -1.05(-5.82%)
Sep 16, 2008 17.11 18.51 17.11 18.11 38,933,468 +0.73(+4.18%)
Sep 15, 2008 17.31 17.82 17.23 17.38 26,586,942 -0.11(-0.60%)
Sep 12, 2008 17.96 18.06 17.43 17.49 36,877,688 -0.33(-1.88%)
Sep 11, 2008 16.82 17.83 16.74 17.82 37,971,160 +0.81(+4.74%)
Sep 10, 2008 16.94 17.20 16.80 17.02 23,765,800 +0.05(+0.28%)
Sep 09, 2008 17.10 17.38 16.95 16.97 29,472,954 -0.14(-0.81%)
Sep 08, 2008 17.54 17.57 16.81 17.11 37,960,640 -0.28(-1.63%)
Sep 05, 2008 17.98 17.99 17.39 17.39 35,219,300 -0.77(-4.26%)
Sep 04, 2008 18.50 18.63 18.17 18.17 23,280,172 -0.51(-2.73%)
Sep 03, 2008 18.38 18.72 18.25 18.67 24,681,900 +0.40(+2.19%)
Sep 02, 2008 18.72 19.07 18.12 18.27 39,400,864 -0.87(-4.56%)
Aug 29, 2008 19.34 19.47 19.02 19.15 14,391,968 -0.19(-1.00%)
Aug 28, 2008 19.19 19.40 19.10 19.34 16,019,509 -0.20(-1.00%)
Aug 27, 2008 19.60 19.70 19.37 19.54 13,133,401 -0.05(-0.26%)
Aug 26, 2008 19.28 19.76 19.28 19.59 17,226,850 +0.25(+1.28%)
Aug 25, 2008 19.70 19.70 19.18 19.34 16,425,946 -0.40(-2.03%)
Aug 22, 2008 19.78 19.96 19.56 19.74 13,571,468 +0.06(+0.30%)
Aug 21, 2008 19.68 19.79 19.37 19.68 17,816,640 -0.17(-0.86%)
Aug 20, 2008 20.02 20.19 19.67 19.85 16,422,471 +0.03(+0.13%)
Aug 19, 2008 20.02 20.30 19.72 19.83 19,639,430 -0.45(-2.22%)
Aug 18, 2008 20.52 20.64 20.00 20.28 17,017,408 -0.17(-0.84%)
Aug 15, 2008 20.63 20.68 20.23 20.45 15,096,250 -0.16(-0.76%)
Aug 14, 2008 20.56 20.66 20.35 20.60 17,371,372 -0.04(-0.21%)
Aug 13, 2008 20.71 20.95 20.36 20.65 16,373,130 -0.11(-0.51%)
Aug 12, 2008 20.49 20.83 20.48 20.75 16,804,918 +0.24(+1.19%)
Aug 11, 2008 20.57 20.67 20.37 20.51 17,709,432 -0.12(-0.60%)
Aug 08, 2008 20.24 20.73 20.16 20.63 20,383,880 +0.63(+3.14%)
Aug 07, 2008 20.51 20.72 20.00 20.00 29,432,830 -0.36(-1.77%)
Aug 06, 2008 19.91 20.63 19.84 20.36 24,514,326 +0.26(+1.28%)
Aug 05, 2008 19.69 20.16 19.64 20.11 31,196,788 +0.54(+2.75%)
Aug 04, 2008 19.68 19.72 19.35 19.57 16,992,702 +0.05(+0.28%)
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.