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 (%)
Aug 31, 2009 16.35 16.50 16.25 16.38 17,703,062 -0.07(-0.42%)
Aug 28, 2009 16.73 16.81 16.30 16.45 16,355,989 -0.21(-1.24%)
Aug 27, 2009 16.72 16.78 16.45 16.65 15,375,669 -0.15(-0.89%)
Aug 26, 2009 16.80 16.92 16.74 16.80 13,782,686 -0.01(-0.04%)
Aug 25, 2009 16.66 17.00 16.62 16.81 15,947,580 +0.09(+0.54%)
Aug 24, 2009 16.77 16.78 16.56 16.72 16,413,449 -0.03(-0.20%)
Aug 21, 2009 16.86 17.04 16.70 16.75 21,999,832 +0.04(+0.26%)
Aug 20, 2009 16.51 16.84 16.40 16.71 26,261,044 +0.27(+1.65%)
Aug 19, 2009 16.00 16.47 15.92 16.44 18,855,792 +0.33(+2.04%)
Aug 18, 2009 16.22 16.23 16.00 16.11 16,852,408 +0.03(+0.18%)
Aug 17, 2009 16.05 16.28 16.02 16.08 18,445,676 -0.26(-1.58%)
Aug 14, 2009 16.36 16.37 16.03 16.34 21,243,048 -0.09(-0.53%)
Aug 13, 2009 16.72 16.72 16.35 16.42 17,210,956 -0.24(-1.44%)
Aug 12, 2009 16.68 16.90 16.56 16.66 21,487,158 +0.07(+0.44%)
Aug 11, 2009 16.57 16.80 16.44 16.59 17,148,026 -0.13(-0.76%)
Aug 10, 2009 16.69 16.82 16.55 16.72 16,860,124 +0.09(+0.52%)
Aug 07, 2009 16.84 16.90 16.57 16.63 21,856,500 +0.11(+0.68%)
Aug 06, 2009 17.04 17.11 16.51 16.52 28,298,626 -0.51(-2.97%)
Aug 05, 2009 17.38 17.41 16.97 17.02 25,285,648 -0.36(-2.07%)
Aug 04, 2009 17.78 17.85 17.22 17.38 24,737,318 -0.53(-2.94%)
Aug 03, 2009 17.87 18.01 17.67 17.91 13,559,686 +0.13(+0.72%)
Jul 31, 2009 18.14 18.14 17.77 17.78 13,268,711 -0.24(-1.31%)
Jul 30, 2009 18.10 18.17 17.95 18.02 19,868,920 -0.08(-0.46%)
Jul 29, 2009 17.95 18.16 17.95 18.10 14,874,013 +0.03(+0.16%)
Jul 28, 2009 17.81 18.11 17.74 18.07 21,316,798 +0.28(+1.59%)
Jul 27, 2009 17.69 17.81 17.58 17.79 15,631,427 +0.19(+1.07%)
Jul 24, 2009 17.46 17.65 17.33 17.60 17,424,282 +0.03(+0.19%)
Jul 23, 2009 17.36 17.78 17.30 17.57 31,256,448 +0.17(+1.00%)
Jul 22, 2009 16.87 17.45 16.86 17.39 34,936,016 -0.25(-1.42%)
Jul 21, 2009 17.41 17.66 17.30 17.65 25,850,166 +0.21(+1.21%)
Jul 20, 2009 17.38 17.50 17.15 17.43 20,333,414 +0.05(+0.29%)
Jul 17, 2009 17.45 17.63 17.32 17.38 34,037,864 +0.35(+2.05%)
Jul 16, 2009 16.68 17.16 16.65 17.04 24,729,944 +0.38(+2.29%)
Jul 15, 2009 16.50 16.73 16.32 16.65 22,872,764 +0.33(+2.03%)
Jul 14, 2009 16.48 16.58 16.26 16.32 16,258,494 -0.14(-0.84%)
Jul 13, 2009 16.21 16.47 16.04 16.46 18,284,886 +0.31(+1.91%)
Jul 10, 2009 16.22 16.34 16.12 16.15 16,510,311 -0.10(-0.60%)
Jul 09, 2009 16.31 16.34 16.14 16.25 16,676,027 -0.08(-0.47%)
Jul 08, 2009 16.62 16.66 16.27 16.33 23,459,768 -0.10(-0.60%)
Jul 07, 2009 16.60 16.64 16.42 16.42 19,787,110 -0.20(-1.22%)
Jul 06, 2009 16.71 16.81 16.45 16.63 18,849,154 -0.05(-0.33%)
Jul 02, 2009 16.90 16.97 16.68 16.68 18,986,078 -0.34(-1.99%)
Jul 01, 2009 17.03 17.30 16.99 17.02 16,899,766 -0.00(-0.02%)
Jun 30, 2009 17.13 17.26 16.96 17.02 23,657,098 -0.19(-1.12%)
Jun 29, 2009 17.25 17.32 16.91 17.22 13,366,275 -0.05(-0.32%)
Jun 26, 2009 17.11 17.35 17.11 17.27 19,809,916 -0.13(-0.75%)
Jun 25, 2009 17.15 17.44 16.70 17.40 24,066,982 +0.49(+2.90%)
Jun 24, 2009 16.93 17.05 16.70 16.91 20,105,242 -0.05(-0.28%)
Jun 23, 2009 16.86 17.11 16.80 16.96 19,219,560 +0.12(+0.73%)
Jun 22, 2009 16.92 16.98 16.67 16.84 19,975,656 -0.25(-1.49%)
Jun 19, 2009 17.08 17.38 16.95 17.09 29,786,876 +0.19(+1.12%)
Jun 18, 2009 16.63 17.06 16.48 16.90 25,313,578 +0.35(+2.13%)
Jun 17, 2009 16.12 16.72 16.05 16.55 25,950,418 +0.50(+3.10%)
Jun 16, 2009 16.02 16.25 15.97 16.05 18,800,214 +0.08(+0.52%)
Jun 15, 2009 16.36 16.36 15.89 15.97 20,787,294 -0.37(-2.25%)
Jun 12, 2009 15.99 16.44 15.97 16.33 26,941,088 +0.27(+1.70%)
Jun 11, 2009 16.00 16.31 16.00 16.06 23,220,426 -0.03(-0.20%)
Jun 10, 2009 16.12 16.29 15.83 16.09 20,161,490 -0.11(-0.67%)
Jun 09, 2009 16.14 16.28 16.08 16.20 16,594,465 +0.03(+0.20%)
Jun 08, 2009 16.09 16.39 16.02 16.17 15,766,577 -0.03(-0.20%)
Jun 05, 2009 16.39 16.50 16.10 16.20 18,303,466 -0.12(-0.76%)
Jun 04, 2009 16.24 16.54 16.24 16.33 20,374,814 +0.07(+0.42%)
Jun 03, 2009 15.66 16.41 15.57 16.26 32,815,136 +0.60(+3.81%)
Jun 02, 2009 15.41 15.78 15.37 15.66 21,992,424 +0.12(+0.75%)
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.