Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.03 13.20 12.90 12.94 27,465,984 -0.09(-0.72%)
Sep 29, 2010 13.07 13.07 12.94 13.04 21,175,166 -0.10(-0.75%)
Sep 28, 2010 13.03 13.28 12.98 13.14 27,535,576 +0.10(+0.78%)
Sep 27, 2010 13.23 13.25 13.02 13.03 14,529,900 -0.25(-1.89%)
Sep 24, 2010 13.22 13.36 13.09 13.28 21,125,934 +0.28(+2.15%)
Sep 23, 2010 13.04 13.16 12.98 13.00 24,049,800 -0.08(-0.64%)
Sep 22, 2010 13.03 13.27 13.03 13.09 27,057,374 +0.04(+0.31%)
Sep 21, 2010 12.90 13.07 12.78 13.05 26,218,482 +0.11(+0.87%)
Sep 20, 2010 12.56 12.97 12.56 12.94 30,724,392 +0.37(+2.97%)
Sep 17, 2010 12.72 12.76 12.52 12.56 38,908,560 -0.10(-0.80%)
Sep 15, 2010 12.57 12.68 12.46 12.66 15,324,637 +0.12(+0.96%)
Sep 14, 2010 12.44 12.58 12.44 12.54 20,151,278 +0.04(+0.35%)
Sep 13, 2010 12.59 12.59 12.40 12.50 20,059,386 +0.00(+0.00%)
Sep 10, 2010 12.43 12.56 12.35 12.50 20,501,160 +0.12(+1.00%)
Sep 09, 2010 12.40 12.41 12.28 12.38 14,686,911 +0.05(+0.41%)
Sep 08, 2010 12.10 12.35 12.10 12.32 20,514,042 +0.25(+2.05%)
Sep 07, 2010 12.35 12.35 12.04 12.08 21,555,144 -0.29(-2.32%)
Sep 03, 2010 12.21 12.38 12.11 12.36 30,765,846 +0.32(+2.62%)
Sep 02, 2010 11.96 12.15 11.90 12.05 22,391,686 +0.05(+0.39%)
Sep 01, 2010 11.66 12.01 11.65 12.00 42,089,644 +0.43(+3.74%)
Aug 31, 2010 11.74 11.82 11.54 11.57 52,831,608 -0.21(-1.82%)
Aug 30, 2010 11.76 11.88 11.70 11.78 34,274,412 -0.04(-0.31%)
Aug 27, 2010 11.71 11.84 11.56 11.82 40,443,944 +0.16(+1.40%)
Aug 26, 2010 11.96 11.97 11.59 11.66 45,265,588 -0.27(-2.29%)
Aug 25, 2010 11.68 11.93 11.64 11.93 34,868,868 +0.27(+2.28%)
Aug 24, 2010 11.82 11.87 11.66 11.66 43,667,580 -0.28(-2.31%)
Aug 23, 2010 11.98 12.04 11.92 11.94 26,563,988 +0.08(+0.64%)
Aug 20, 2010 12.02 12.04 11.78 11.86 35,415,272 -0.18(-1.48%)
Aug 19, 2010 12.22 12.24 11.98 12.04 38,082,568 -0.23(-1.88%)
Aug 18, 2010 12.35 12.41 12.26 12.27 55,342,004 -0.14(-1.14%)
Aug 17, 2010 12.37 12.58 12.27 12.41 28,044,626 +0.11(+0.87%)
Aug 16, 2010 12.45 12.48 12.25 12.31 29,479,698 -0.16(-1.31%)
Aug 13, 2010 12.54 12.68 12.47 12.47 22,096,090 -0.13(-1.01%)
Aug 12, 2010 12.39 12.65 12.36 12.60 25,084,244 +0.04(+0.29%)
Aug 11, 2010 12.81 12.86 12.52 12.56 32,247,590 -0.45(-3.44%)
Aug 10, 2010 12.94 13.13 12.86 13.01 27,538,474 +0.01(+0.08%)
Aug 09, 2010 13.09 13.10 12.94 13.00 24,036,536 -0.02(-0.17%)
Aug 06, 2010 12.97 13.04 12.83 13.02 31,098,788 +0.03(+0.25%)
Aug 05, 2010 12.74 13.12 12.70 12.99 41,030,384 +0.19(+1.45%)
Aug 04, 2010 12.60 12.83 12.51 12.80 32,229,908 +0.27(+2.15%)
Aug 03, 2010 12.50 12.65 12.44 12.53 21,552,966 +0.01(+0.06%)
Aug 02, 2010 12.30 12.57 12.27 12.52 36,230,004 +0.41(+3.42%)
Jul 30, 2010 12.04 12.24 12.03 12.11 30,169,132 -0.03(-0.27%)
Jul 29, 2010 12.44 12.52 12.05 12.14 32,442,642 -0.00(-0.03%)
Jul 28, 2010 12.18 12.35 12.05 12.15 41,264,596 +0.01(+0.09%)
Jul 27, 2010 12.15 12.19 11.93 12.14 126,923,296 +0.00(+0.00%)
Jul 26, 2010 12.07 12.25 11.67 12.14 46,780,884 -0.01(-0.12%)
Jul 23, 2010 12.26 12.29 11.94 12.15 34,610,312 -0.13(-1.04%)
Jul 22, 2010 12.00 12.31 12.00 12.28 40,449,364 +0.32(+2.64%)
Jul 21, 2010 11.84 12.15 11.53 11.96 82,910,512 -0.03(-0.27%)
Jul 20, 2010 11.87 12.01 11.82 11.99 35,794,368 +0.03(+0.27%)
Jul 19, 2010 11.63 12.05 11.63 11.96 46,024,912 +0.35(+3.04%)
Jul 16, 2010 12.53 12.68 11.57 11.61 86,022,608 -1.08(-8.48%)
Jul 15, 2010 12.68 12.81 12.58 12.68 29,508,674 +0.03(+0.26%)
Jul 14, 2010 12.84 12.90 12.61 12.65 30,024,880 -0.14(-1.11%)
Jul 13, 2010 12.59 12.88 12.55 12.79 24,781,692 +0.26(+2.09%)
Jul 12, 2010 12.61 12.62 12.47 12.53 26,084,542 -0.09(-0.75%)
Jul 09, 2010 12.62 12.69 12.53 12.63 26,166,680 -0.03(-0.23%)
Jul 08, 2010 12.72 12.75 12.48 12.66 34,533,148 -0.04(-0.34%)
Jul 07, 2010 12.60 12.72 12.46 12.70 32,227,930 +0.06(+0.49%)
Jul 06, 2010 12.76 12.87 12.51 12.64 29,230,606 -0.04(-0.29%)
Jul 02, 2010 12.50 12.78 12.42 12.67 26,863,990 +0.27(+2.14%)
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.