Gilead Sciences (NQ: GILD )

84.49 +0.60 (+0.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.72 16.79 16.25 16.79 19,910,594 +0.26(+1.56%)
Oct 30, 2007 16.72 16.72 16.42 16.53 15,782,032 -0.17(-1.04%)
Oct 29, 2007 16.89 16.94 16.62 16.70 19,129,320 -0.15(-0.88%)
Oct 26, 2007 16.84 16.97 16.52 16.85 24,379,684 +0.31(+1.89%)
Oct 25, 2007 15.99 16.61 15.98 16.54 39,446,816 +0.56(+3.53%)
Oct 24, 2007 15.58 16.02 15.45 15.98 22,609,208 +0.34(+2.18%)
Oct 23, 2007 15.49 15.74 15.37 15.64 18,167,462 +0.16(+1.06%)
Oct 22, 2007 15.25 15.58 15.11 15.47 19,920,824 +0.21(+1.36%)
Oct 19, 2007 15.80 15.81 15.21 15.27 36,734,040 -0.55(-3.47%)
Oct 18, 2007 15.48 15.99 15.47 15.81 38,970,096 +0.29(+1.85%)
Oct 17, 2007 15.51 15.63 15.09 15.53 20,682,556 +0.12(+0.75%)
Oct 16, 2007 15.30 15.49 14.95 15.41 22,864,170 +0.14(+0.93%)
Oct 15, 2007 15.83 15.96 15.18 15.27 20,603,352 -0.47(-2.98%)
Oct 12, 2007 15.53 15.76 15.46 15.74 16,254,516 +0.36(+2.32%)
Oct 11, 2007 15.72 15.82 15.32 15.38 21,624,776 -0.24(-1.54%)
Oct 10, 2007 15.30 15.65 15.17 15.62 18,775,670 +0.32(+2.11%)
Oct 09, 2007 15.08 15.31 15.06 15.30 13,279,513 +0.32(+2.14%)
Oct 08, 2007 15.23 15.30 14.83 14.98 17,280,976 -0.33(-2.13%)
Oct 05, 2007 15.17 15.37 14.90 15.30 17,386,436 +0.21(+1.42%)
Oct 04, 2007 15.09 15.33 14.88 15.09 12,571,949 +0.08(+0.51%)
Oct 03, 2007 15.05 15.16 14.92 15.01 11,622,519 -0.03(-0.21%)
Oct 02, 2007 15.27 15.29 14.91 15.05 14,655,176 -0.17(-1.13%)
Oct 01, 2007 14.99 15.23 14.88 15.22 21,446,558 +0.36(+2.45%)
Sep 28, 2007 14.94 14.99 14.75 14.85 14,526,599 -0.09(-0.61%)
Sep 27, 2007 14.97 14.99 14.81 14.95 15,595,340 +0.12(+0.78%)
Sep 26, 2007 14.91 15.04 14.71 14.83 17,596,974 +0.03(+0.20%)
Sep 25, 2007 14.55 14.94 14.53 14.80 21,102,394 +0.35(+2.39%)
Sep 24, 2007 14.53 14.58 14.25 14.45 13,968,654 -0.13(-0.90%)
Sep 21, 2007 14.41 14.67 14.28 14.59 30,756,666 +0.24(+1.70%)
Sep 20, 2007 14.03 14.48 13.98 14.34 20,966,274 +0.30(+2.12%)
Sep 19, 2007 13.97 14.06 13.82 14.04 19,227,630 +0.04(+0.29%)
Sep 18, 2007 13.56 14.00 13.51 14.00 21,036,324 +0.47(+3.49%)
Sep 17, 2007 13.74 13.76 13.47 13.53 14,337,914 -0.29(-2.08%)
Sep 14, 2007 13.97 13.99 13.76 13.82 16,311,598 -0.17(-1.25%)
Sep 13, 2007 14.06 14.12 13.89 13.99 17,863,644 +0.09(+0.65%)
Sep 12, 2007 13.79 14.08 13.75 13.90 16,201,829 +0.05(+0.37%)
Sep 11, 2007 13.66 13.92 13.62 13.85 20,269,562 +0.24(+1.76%)
Sep 10, 2007 13.77 13.90 13.54 13.61 15,159,086 -0.08(-0.56%)
Sep 07, 2007 13.50 14.11 13.49 13.69 23,035,504 +0.03(+0.19%)
Sep 06, 2007 13.33 13.84 13.28 13.66 20,126,436 +0.41(+3.07%)
Sep 05, 2007 13.47 13.60 13.14 13.26 23,133,524 -0.24(-1.78%)
Sep 04, 2007 13.26 13.68 13.23 13.49 25,249,730 +0.28(+2.09%)
Aug 31, 2007 13.27 13.33 13.05 13.22 16,667,245 +0.08(+0.64%)
Aug 30, 2007 12.94 13.26 12.94 13.14 15,988,773 +0.03(+0.25%)
Aug 29, 2007 13.02 13.12 12.80 13.10 29,369,984 +0.14(+1.07%)
Aug 28, 2007 13.28 13.35 12.96 12.96 20,380,132 -0.39(-2.89%)
Aug 27, 2007 13.48 13.59 13.34 13.35 11,785,406 -0.20(-1.50%)
Aug 24, 2007 13.52 13.66 13.31 13.55 15,410,639 +0.04(+0.30%)
Aug 23, 2007 13.79 13.79 13.45 13.51 16,085,399 -0.11(-0.83%)
Aug 22, 2007 13.84 13.86 13.50 13.63 17,109,408 -0.09(-0.64%)
Aug 21, 2007 13.66 13.81 13.59 13.71 9,164,372 -0.03(-0.24%)
Aug 20, 2007 13.76 13.81 13.48 13.75 13,098,442 -0.07(-0.47%)
Aug 17, 2007 13.67 13.93 13.50 13.81 23,648,444 +0.15(+1.06%)
Aug 16, 2007 13.59 14.12 13.46 13.67 28,503,270 -0.08(-0.56%)
Aug 15, 2007 13.68 14.16 13.68 13.74 21,475,186 +0.05(+0.37%)
Aug 14, 2007 13.67 13.89 13.59 13.69 16,475,743 +0.09(+0.70%)
Aug 13, 2007 13.31 13.73 13.27 13.60 15,784,230 +0.13(+0.94%)
Aug 10, 2007 13.40 13.74 13.26 13.47 22,394,176 -0.09(-0.67%)
Aug 09, 2007 13.92 14.03 13.54 13.56 24,780,644 -0.40(-2.89%)
Aug 08, 2007 13.80 13.99 13.61 13.96 19,905,116 +0.20(+1.48%)
Aug 07, 2007 13.70 13.90 13.53 13.76 20,742,184 -0.11(-0.76%)
Aug 06, 2007 13.48 13.88 13.39 13.87 22,886,804 +0.44(+3.30%)
Aug 03, 2007 13.53 13.80 13.42 13.42 17,699,940 -0.28(-2.07%)
Aug 02, 2007 13.49 13.76 13.28 13.71 21,995,262 +0.22(+1.64%)
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.