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 (%)
May 31, 2013 41.36 41.36 40.09 40.09 15,665,815 -0.97(-2.37%)
May 30, 2013 41.02 41.81 40.80 41.06 13,208,087 +0.13(+0.31%)
May 29, 2013 41.16 41.35 40.36 40.93 13,151,977 -0.40(-0.98%)
May 28, 2013 41.71 41.81 40.92 41.34 11,781,719 +0.27(+0.66%)
May 24, 2013 40.69 41.46 40.40 41.07 0 +0.24(+0.59%)
May 23, 2013 40.39 41.25 39.85 40.82 14,634,343 -0.33(-0.80%)
May 22, 2013 41.94 42.73 40.93 41.16 17,348,668 -0.40(-0.96%)
May 21, 2013 41.31 41.83 41.03 41.55 13,706,634 +0.54(+1.31%)
May 20, 2013 41.27 41.78 40.63 41.02 0 -0.41(-0.99%)
May 17, 2013 40.82 41.52 40.21 41.43 0 +0.99(+2.44%)
May 16, 2013 41.65 41.68 39.88 40.44 21,137,584 -1.03(-2.48%)
May 15, 2013 41.46 42.02 40.54 41.47 22,801,386 +1.39(+3.47%)
May 13, 2013 39.09 40.54 38.95 40.08 0 +1.17(+3.01%)
May 10, 2013 38.83 39.11 38.40 38.91 0 +0.07(+0.17%)
May 09, 2013 38.69 39.16 38.45 38.84 0 +0.30(+0.78%)
May 08, 2013 39.09 39.30 38.26 38.54 17,140,368 -0.55(-1.41%)
May 07, 2013 40.01 40.18 38.87 39.09 19,156,350 -0.96(-2.39%)
May 06, 2013 40.60 40.98 39.82 40.05 18,116,344 -0.53(-1.31%)
May 03, 2013 40.14 40.96 38.40 40.58 0 +2.19(+5.69%)
May 02, 2013 38.82 39.15 38.23 38.40 22,562,200 +1.50(+4.07%)
May 01, 2013 37.12 37.27 36.69 36.89 0 -0.37(-0.99%)
Apr 30, 2013 37.34 37.45 36.37 37.26 18,407,076 -0.33(-0.88%)
Apr 29, 2013 37.79 37.99 37.36 37.59 14,685,301 -0.21(-0.56%)
Apr 26, 2013 37.89 38.06 37.74 37.81 13,154,305 -0.04(-0.10%)
Apr 25, 2013 37.75 38.15 37.46 37.84 0 +0.63(+1.70%)
Apr 24, 2013 39.13 39.38 37.11 37.21 24,989,574 -2.03(-5.18%)
Apr 23, 2013 40.03 40.59 38.69 39.24 18,792,436 -0.53(-1.33%)
Apr 22, 2013 39.82 39.91 39.21 39.77 20,641,258 +0.65(+1.66%)
Apr 19, 2013 37.28 39.72 37.28 39.12 27,773,610 +1.70(+4.54%)
Apr 18, 2013 38.18 38.31 37.18 37.42 12,762,955 -0.79(-2.08%)
Apr 17, 2013 38.04 38.41 37.33 38.22 16,923,550 -0.05(-0.13%)
Apr 16, 2013 37.73 38.30 37.58 38.27 18,430,526 +0.98(+2.62%)
Apr 15, 2013 38.45 38.53 37.25 37.29 17,952,614 -0.92(-2.41%)
Apr 12, 2013 38.01 38.58 37.81 38.21 14,539,883 +0.21(+0.54%)
Apr 11, 2013 36.94 38.24 36.92 38.01 21,155,492 +1.41(+3.86%)
Apr 10, 2013 35.70 36.68 35.69 36.59 13,705,297 +1.05(+2.96%)
Apr 09, 2013 35.39 35.92 35.31 35.54 17,838,586 +0.81(+2.33%)
Apr 08, 2013 34.77 35.03 34.47 34.73 12,961,984 -0.13(-0.36%)
Apr 05, 2013 34.51 34.92 34.23 34.86 14,892,322 -0.27(-0.77%)
Apr 04, 2013 35.25 35.58 35.00 35.13 13,657,183 +0.08(+0.23%)
Apr 03, 2013 35.50 35.59 34.81 35.05 12,459,307 -0.42(-1.18%)
Apr 02, 2013 35.56 35.60 35.30 35.47 21,113,908 +0.16(+0.46%)
Apr 01, 2013 36.06 36.18 35.25 35.31 19,568,930 -0.71(-1.96%)
Mar 28, 2013 35.22 36.41 35.21 36.01 25,145,876 +0.90(+2.56%)
Mar 27, 2013 34.00 35.20 33.79 35.11 25,030,390 +1.44(+4.28%)
Mar 26, 2013 33.22 33.77 33.19 33.67 9,626,256 +0.57(+1.73%)
Mar 25, 2013 33.86 33.94 32.93 33.10 16,544,446 -0.39(-1.16%)
Mar 22, 2013 33.21 33.52 32.99 33.49 11,266,838 +0.71(+2.18%)
Mar 21, 2013 32.71 32.92 32.57 32.77 17,144,068 +0.01(+0.05%)
Mar 20, 2013 32.97 32.98 32.59 32.76 9,569,073 +0.10(+0.32%)
Mar 19, 2013 32.97 33.11 32.21 32.66 12,311,539 -0.31(-0.94%)
Mar 18, 2013 32.92 33.12 32.45 32.97 12,345,427 -0.27(-0.82%)
Mar 15, 2013 33.71 33.85 33.08 33.24 19,308,226 -0.52(-1.55%)
Mar 14, 2013 33.77 33.95 33.61 33.76 12,203,391 +0.01(+0.02%)
Mar 13, 2013 33.96 33.96 33.56 33.75 8,306,271 -0.23(-0.67%)
Mar 12, 2013 33.83 34.12 33.50 33.98 13,475,694 +0.18(+0.52%)
Mar 11, 2013 33.48 33.81 33.24 33.80 9,917,966 +0.38(+1.12%)
Mar 08, 2013 33.29 33.52 32.75 33.43 9,356,822 +0.35(+1.07%)
Mar 07, 2013 33.19 33.26 32.75 33.08 12,470,801 -0.33(-0.99%)
Mar 06, 2013 33.28 33.44 32.85 33.41 11,608,798 +0.28(+0.84%)
Mar 05, 2013 32.63 33.54 32.63 33.13 20,502,642 +0.85(+2.62%)
Mar 04, 2013 32.03 32.29 31.77 32.28 11,978,112 +0.31(+0.97%)
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.