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, 2013 29.25 29.30 28.87 29.03 10,812,413 -0.29(-1.00%)
Jan 30, 2013 29.41 29.72 29.18 29.32 9,893,065 -0.04(-0.13%)
Jan 29, 2013 28.95 29.45 28.91 29.36 11,469,333 +0.34(+1.17%)
Jan 28, 2013 29.48 29.57 28.85 29.02 8,125,237 -0.18(-0.60%)
Jan 25, 2013 28.84 29.20 28.83 29.20 49,589,412 +0.35(+1.22%)
Jan 24, 2013 28.44 28.97 28.36 28.84 15,201,343 +0.57(+2.03%)
Jan 23, 2013 28.65 28.76 28.16 28.27 12,213,964 -0.39(-1.37%)
Jan 22, 2013 28.91 28.95 28.51 28.66 10,900,033 -0.14(-0.47%)
Jan 18, 2013 28.53 28.82 28.48 28.80 13,383,738 +0.28(+0.97%)
Jan 17, 2013 28.47 28.73 28.19 28.52 12,024,753 +0.13(+0.47%)
Jan 16, 2013 28.44 28.50 28.18 28.39 14,155,197 -0.07(-0.25%)
Jan 15, 2013 28.48 28.83 28.36 28.46 12,674,908 -0.15(-0.53%)
Jan 14, 2013 28.86 28.88 28.51 28.61 12,451,191 -0.11(-0.40%)
Jan 11, 2013 28.73 28.87 28.46 28.73 11,228,463 +0.05(+0.18%)
Jan 10, 2013 28.73 28.91 28.31 28.68 11,248,242 +0.03(+0.09%)
Jan 09, 2013 28.50 28.65 28.30 28.65 11,221,632 +0.17(+0.61%)
Jan 08, 2013 28.26 28.85 28.26 28.48 18,171,570 +0.19(+0.68%)
Jan 07, 2013 28.29 28.36 28.04 28.29 10,801,840 +0.43(+1.53%)
Jan 04, 2013 27.67 27.98 27.54 27.86 9,684,379 +0.28(+1.03%)
Jan 03, 2013 27.63 27.90 27.50 27.58 8,106,744 -0.04(-0.15%)
Jan 02, 2013 27.41 27.62 27.02 27.62 10,792,761 +0.59(+2.19%)
Dec 31, 2012 26.58 27.12 26.38 27.02 11,541,783 +0.39(+1.48%)
Dec 28, 2012 26.52 26.85 26.41 26.63 9,191,893 -0.08(-0.31%)
Dec 27, 2012 26.67 26.99 26.25 26.71 11,360,147 +0.04(+0.17%)
Dec 26, 2012 26.77 26.87 26.49 26.67 5,336,985 -0.07(-0.25%)
Dec 24, 2012 26.69 26.85 26.65 26.73 3,962,116 -0.04(-0.16%)
Dec 21, 2012 26.81 27.17 26.54 26.78 21,489,910 -0.32(-1.19%)
Dec 20, 2012 27.58 27.61 27.04 27.10 13,274,004 -0.40(-1.46%)
Dec 19, 2012 27.99 27.99 27.46 27.50 9,817,942 -0.40(-1.45%)
Dec 18, 2012 27.88 28.19 27.65 27.91 11,062,849 +0.14(+0.52%)
Dec 17, 2012 27.41 27.77 27.04 27.76 14,936,753 +0.45(+1.64%)
Dec 14, 2012 27.48 27.48 27.03 27.31 13,588,994 -0.20(-0.71%)
Dec 13, 2012 27.95 28.12 27.40 27.51 15,204,354 -0.54(-1.92%)
Dec 12, 2012 28.10 28.37 27.99 28.05 15,859,621 -0.04(-0.14%)
Dec 11, 2012 27.49 28.24 27.42 28.09 25,042,370 +0.77(+2.81%)
Dec 10, 2012 27.32 27.49 27.22 27.32 11,200,709 +0.12(+0.45%)
Dec 07, 2012 27.12 27.29 26.98 27.19 10,354,551 +0.04(+0.14%)
Dec 06, 2012 27.53 27.56 27.10 27.16 17,131,552 -0.27(-0.98%)
Dec 05, 2012 27.63 27.64 27.13 27.42 13,182,859 +0.14(+0.51%)
Dec 04, 2012 27.69 27.91 27.27 27.28 14,447,255 -0.31(-1.12%)
Nov 30, 2012 27.73 27.80 27.45 27.59 11,728,252 -0.11(-0.40%)
Nov 29, 2012 27.69 27.88 27.43 27.70 10,452,873 +0.15(+0.56%)
Nov 28, 2012 27.43 27.58 26.87 27.55 14,250,960 +0.08(+0.31%)
Nov 27, 2012 27.45 27.90 27.27 27.46 14,986,055 -0.30(-1.09%)
Nov 26, 2012 27.83 27.91 27.48 27.77 14,221,046 -0.24(-0.85%)
Nov 23, 2012 27.82 28.06 27.81 28.01 5,511,304 +0.21(+0.75%)
Nov 21, 2012 27.87 27.96 27.51 27.80 11,235,394 -0.10(-0.34%)
Nov 20, 2012 27.55 28.00 27.46 27.89 20,770,150 +0.36(+1.32%)
Nov 19, 2012 27.49 27.68 27.14 27.53 24,910,494 +0.15(+0.56%)
Nov 16, 2012 26.87 27.56 26.79 27.37 36,027,668 +0.56(+2.07%)
Nov 15, 2012 26.51 26.88 26.16 26.82 22,955,832 +0.22(+0.83%)
Nov 14, 2012 26.70 27.20 26.49 26.60 31,778,854 -0.15(-0.55%)
Nov 13, 2012 27.33 27.77 26.69 26.74 50,889,728 -0.46(-1.67%)
Nov 12, 2012 26.60 27.35 26.34 27.20 83,653,256 +3.28(+13.72%)
Nov 09, 2012 23.77 24.41 23.74 23.92 24,572,700 +0.06(+0.25%)
Nov 08, 2012 23.98 24.09 23.60 23.86 24,850,160 -0.22(-0.92%)
Nov 07, 2012 24.64 24.73 24.04 24.08 18,453,892 -0.74(-2.99%)
Nov 06, 2012 24.68 25.00 24.50 24.82 8,513,776 +0.16(+0.64%)
Nov 05, 2012 24.57 24.76 24.19 24.67 9,906,133 +0.01(+0.05%)
Nov 02, 2012 24.91 24.91 24.45 24.65 15,731,247 -0.18(-0.73%)
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.