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 30, 2009 18.65 19.06 18.62 18.68 23,957,488 +0.05(+0.26%)
Jan 29, 2009 18.44 18.86 18.33 18.63 22,049,146 +0.04(+0.20%)
Jan 28, 2009 18.18 18.90 18.10 18.59 41,460,108 +0.85(+4.79%)
Jan 27, 2009 18.03 18.03 17.59 17.74 20,771,714 -0.06(-0.33%)
Jan 26, 2009 17.95 18.18 17.62 17.80 20,862,890 +0.05(+0.29%)
Jan 23, 2009 17.74 17.92 17.59 17.75 17,626,178 -0.17(-0.92%)
Jan 22, 2009 17.69 18.09 17.66 17.92 20,120,406 -0.26(-1.42%)
Jan 21, 2009 17.64 18.24 17.50 18.18 28,520,256 +0.81(+4.66%)
Jan 20, 2009 17.70 18.05 17.37 17.37 24,653,632 -0.40(-2.24%)
Jan 16, 2009 17.67 17.90 17.49 17.76 23,313,262 +0.09(+0.52%)
Jan 15, 2009 17.44 17.85 17.38 17.67 22,870,932 +0.15(+0.86%)
Jan 14, 2009 17.57 17.81 17.44 17.52 20,778,500 -0.29(-1.63%)
Jan 13, 2009 17.58 18.17 17.53 17.81 22,100,788 +0.28(+1.59%)
Jan 12, 2009 17.57 17.76 17.26 17.53 17,385,766 -0.04(-0.25%)
Jan 09, 2009 18.06 18.06 17.42 17.58 18,663,034 -0.40(-2.25%)
Jan 08, 2009 17.91 17.98 17.52 17.98 20,415,296 +0.06(+0.31%)
Jan 07, 2009 18.02 18.40 17.72 17.92 21,152,316 -0.33(-1.83%)
Jan 06, 2009 18.84 18.86 18.03 18.26 23,989,904 -0.50(-2.69%)
Jan 05, 2009 19.04 19.12 18.55 18.76 21,289,938 -0.43(-2.26%)
Jan 02, 2009 18.73 19.26 18.64 19.20 15,298,345 +0.38(+2.03%)
Dec 31, 2008 18.94 19.23 18.77 18.82 16,353,906 -0.07(-0.37%)
Dec 30, 2008 18.50 18.92 18.49 18.89 18,180,290 +0.53(+2.89%)
Dec 29, 2008 18.65 18.65 18.09 18.36 11,640,479 -0.04(-0.24%)
Dec 26, 2008 18.53 18.58 18.30 18.40 7,144,036 -0.17(-0.89%)
Dec 24, 2008 18.50 18.75 18.33 18.57 8,161,892 +0.17(+0.92%)
Dec 23, 2008 18.44 18.83 18.32 18.40 25,029,324 -0.11(-0.60%)
Dec 22, 2008 18.38 18.52 18.05 18.51 23,135,572 +0.24(+1.31%)
Dec 19, 2008 18.06 18.50 17.86 18.27 46,221,948 +0.32(+1.78%)
Dec 18, 2008 17.53 18.31 17.49 17.95 27,988,114 +0.42(+2.37%)
Dec 17, 2008 17.49 17.98 17.40 17.53 20,654,752 -0.08(-0.46%)
Dec 16, 2008 16.64 17.64 16.64 17.61 38,494,844 +1.30(+7.94%)
Dec 15, 2008 16.54 16.76 16.24 16.32 15,474,380 -0.25(-1.51%)
Dec 12, 2008 16.03 16.64 15.84 16.57 17,275,482 +0.35(+2.18%)
Dec 11, 2008 16.66 16.92 16.15 16.21 20,336,280 -0.56(-3.36%)
Dec 10, 2008 16.63 16.96 16.41 16.78 19,247,468 +0.28(+1.72%)
Dec 09, 2008 17.05 17.33 16.34 16.49 27,751,704 -0.68(-3.94%)
Dec 08, 2008 17.61 17.66 16.89 17.17 28,199,206 -0.26(-1.52%)
Dec 05, 2008 16.62 17.47 16.24 17.44 31,461,724 +0.68(+4.04%)
Dec 04, 2008 16.70 17.25 16.56 16.76 22,427,202 -0.23(-1.34%)
Dec 03, 2008 16.49 17.07 15.98 16.99 30,742,398 +0.77(+4.72%)
Dec 02, 2008 15.77 16.31 15.73 16.22 23,359,810 +0.60(+3.84%)
Dec 01, 2008 16.09 16.26 15.62 15.62 20,702,382 -0.86(-5.20%)
Nov 28, 2008 16.46 16.56 16.20 16.48 7,040,023 -0.10(-0.58%)
Nov 26, 2008 16.19 16.65 15.99 16.57 27,832,098 +0.33(+2.06%)
Nov 25, 2008 16.04 16.46 15.64 16.24 36,837,656 +0.52(+3.30%)
Nov 24, 2008 15.55 15.81 15.15 15.72 29,216,546 +0.47(+3.06%)
Nov 21, 2008 15.36 15.95 14.48 15.25 42,671,256 -0.03(-0.17%)
Nov 20, 2008 15.69 16.18 15.19 15.28 29,787,226 -0.61(-3.87%)
Nov 19, 2008 16.24 16.74 15.85 15.89 27,667,262 -0.74(-4.47%)
Nov 18, 2008 16.85 16.92 16.05 16.64 38,394,188 -0.25(-1.50%)
Nov 17, 2008 16.96 17.30 16.88 16.89 22,200,058 -0.37(-2.15%)
Nov 14, 2008 17.21 17.97 17.01 17.26 40,989,864 -0.14(-0.80%)
Nov 13, 2008 16.27 17.46 16.11 17.40 40,736,752 +1.05(+6.41%)
Nov 12, 2008 16.03 16.50 15.88 16.35 27,948,696 +0.11(+0.70%)
Nov 11, 2008 16.38 16.61 16.08 16.24 23,148,586 -0.26(-1.56%)
Nov 10, 2008 16.82 16.83 16.25 16.50 15,837,149 -0.07(-0.44%)
Nov 07, 2008 16.35 16.75 16.26 16.57 25,986,518 +0.25(+1.56%)
Nov 06, 2008 16.35 16.69 16.13 16.32 29,041,586 -0.25(-1.49%)
Nov 05, 2008 17.14 17.58 16.56 16.56 25,398,160 -0.75(-4.36%)
Nov 04, 2008 17.57 17.81 17.05 17.32 27,162,332 -0.09(-0.51%)
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.