Gilead Sciences (NQ: GILD )

83.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.60 17.54 16.54 17.20 55,013,380 +0.68(+4.09%)
Feb 28, 2008 15.69 16.76 15.67 16.52 38,924,788 +0.61(+3.81%)
Feb 27, 2008 16.03 16.06 15.83 15.92 18,737,474 -0.10(-0.61%)
Feb 26, 2008 15.81 16.26 15.77 16.01 20,782,348 +0.16(+1.01%)
Feb 25, 2008 15.79 15.99 15.66 15.85 26,385,120 +0.25(+1.63%)
Feb 22, 2008 15.77 15.82 15.40 15.60 30,801,022 -0.37(-2.30%)
Feb 21, 2008 16.45 16.57 15.87 15.97 29,577,872 -0.61(-3.66%)
Feb 20, 2008 16.28 16.60 16.22 16.57 20,677,986 +0.15(+0.93%)
Feb 19, 2008 16.45 16.68 16.36 16.42 19,150,468 +0.20(+1.25%)
Feb 18, 2008 16.16 16.28 16.00 16.22 24,558,922 +0.00(+0.00%)
Feb 15, 2008 16.16 16.28 16.00 16.22 24,558,922 -0.04(-0.27%)
Feb 14, 2008 16.52 16.52 16.24 16.26 17,332,480 -0.26(-1.56%)
Feb 13, 2008 16.57 16.72 16.33 16.52 20,929,756 +0.13(+0.80%)
Feb 12, 2008 16.18 16.58 16.18 16.39 21,562,144 +0.18(+1.10%)
Feb 11, 2008 16.03 16.29 15.96 16.21 23,499,652 +0.03(+0.16%)
Feb 08, 2008 16.04 16.23 15.88 16.18 19,397,238 +0.04(+0.23%)
Feb 07, 2008 16.25 16.42 15.93 16.15 27,011,430 -0.16(-0.98%)
Feb 06, 2008 16.28 16.70 16.21 16.31 26,126,844 +0.11(+0.67%)
Feb 05, 2008 16.50 16.75 16.17 16.20 30,622,940 -0.63(-3.72%)
Feb 04, 2008 16.69 16.90 16.63 16.82 15,759,587 +0.13(+0.78%)
Feb 01, 2008 16.70 16.99 16.36 16.69 24,909,598 +0.09(+0.53%)
Jan 31, 2008 16.31 16.68 16.16 16.61 37,949,360 +0.61(+3.84%)
Jan 30, 2008 15.64 16.42 15.58 15.99 42,873,004 +0.31(+1.97%)
Jan 29, 2008 15.76 15.82 15.51 15.68 37,191,492 +0.05(+0.35%)
Jan 28, 2008 15.52 15.84 15.44 15.63 31,753,120 -0.03(-0.16%)
Jan 25, 2008 16.72 16.86 15.56 15.65 48,461,936 -0.92(-5.55%)
Jan 24, 2008 16.69 17.16 16.48 16.57 37,684,100 +0.29(+1.76%)
Jan 23, 2008 15.80 16.36 15.32 16.29 49,490,980 +0.22(+1.37%)
Jan 22, 2008 15.48 16.36 15.42 16.07 40,229,940 -0.71(-4.26%)
Jan 21, 2008 16.79 17.50 16.40 16.78 37,674,520 +0.00(+0.00%)
Jan 18, 2008 16.79 17.50 16.40 16.78 37,674,520 -0.39(-2.24%)
Jan 17, 2008 17.53 17.62 16.92 17.17 29,606,680 -0.14(-0.82%)
Jan 16, 2008 17.41 17.71 17.21 17.31 30,230,620 +0.15(+0.85%)
Jan 15, 2008 17.15 17.40 17.05 17.16 22,670,780 -0.34(-1.95%)
Jan 14, 2008 17.58 17.83 17.22 17.50 22,082,862 -0.19(-1.07%)
Jan 11, 2008 17.56 17.81 17.50 17.69 24,062,762 +0.17(+0.95%)
Jan 10, 2008 17.54 17.78 17.27 17.53 26,357,520 -0.10(-0.58%)
Jan 09, 2008 17.08 17.65 17.01 17.63 24,256,826 +0.60(+3.52%)
Jan 08, 2008 17.48 17.61 17.02 17.03 26,415,858 -0.31(-1.80%)
Jan 07, 2008 16.96 17.37 16.83 17.34 24,801,304 +0.66(+3.94%)
Jan 04, 2008 17.06 17.21 16.66 16.68 21,203,348 -0.36(-2.11%)
Jan 03, 2008 16.54 17.08 16.48 17.04 15,998,788 +0.56(+3.42%)
Jan 02, 2008 16.70 16.96 16.37 16.48 18,045,558 -0.24(-1.46%)
Jan 01, 2008 16.72 17.02 16.59 16.72 8,723,513 +0.00(+0.00%)
Dec 31, 2007 16.72 17.02 16.59 16.72 8,566,030 -0.12(-0.69%)
Dec 28, 2007 17.19 17.19 16.77 16.84 7,315,471 +0.01(+0.04%)
Dec 27, 2007 17.04 17.17 16.82 16.83 6,892,803 -0.30(-1.76%)
Dec 26, 2007 16.84 17.24 16.84 17.13 9,212,070 +0.08(+0.49%)
Dec 24, 2007 16.72 17.10 16.56 17.05 5,845,035 +0.16(+0.97%)
Dec 21, 2007 16.89 16.91 16.65 16.89 35,727,556 +0.20(+1.18%)
Dec 20, 2007 16.79 16.81 16.42 16.69 19,214,454 +0.05(+0.31%)
Dec 19, 2007 16.65 16.72 16.38 16.64 11,678,570 +0.08(+0.50%)
Dec 18, 2007 16.48 16.78 16.36 16.56 14,051,323 +0.04(+0.24%)
Dec 17, 2007 16.54 16.79 16.47 16.52 15,138,270 -0.15(-0.89%)
Dec 14, 2007 16.69 17.09 16.62 16.66 13,663,525 -0.13(-0.78%)
Dec 13, 2007 16.80 16.96 16.64 16.80 18,225,524 -0.23(-1.37%)
Dec 12, 2007 17.01 17.30 16.74 17.03 24,464,308 +0.37(+2.20%)
Dec 11, 2007 17.27 17.41 16.54 16.66 22,919,446 -0.69(-3.98%)
Dec 10, 2007 17.32 17.41 17.12 17.35 17,922,454 +0.24(+1.42%)
Dec 07, 2007 17.25 17.41 16.91 17.11 15,121,921 -0.20(-1.13%)
Dec 06, 2007 16.98 17.37 16.81 17.30 19,515,424 +0.30(+1.77%)
Dec 05, 2007 16.64 17.10 16.56 17.00 20,705,990 +0.57(+3.47%)
Dec 04, 2007 16.55 16.66 16.36 16.43 17,435,722 -0.27(-1.59%)
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.