Skip to main content

Gilead Sciences (NQ: GILD )

62.91 -1.36 (-2.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.17 13.26 13.03 13.06 36,470,916 -0.12(-0.88%)
May 27, 2010 12.90 13.19 12.81 13.17 45,301,408 +0.52(+4.08%)
May 26, 2010 13.16 13.34 12.64 12.66 60,252,216 -0.49(-3.76%)
May 25, 2010 13.14 13.18 12.95 13.15 38,463,100 -0.06(-0.47%)
May 24, 2010 13.15 13.40 13.06 13.21 34,338,556 -0.08(-0.60%)
May 21, 2010 13.22 13.51 13.12 13.29 53,229,008 -0.15(-1.08%)
May 20, 2010 13.54 14.04 13.42 13.44 67,935,832 -0.74(-5.20%)
May 19, 2010 13.96 14.33 13.85 14.17 47,841,248 +0.26(+1.89%)
May 18, 2010 13.90 14.13 13.86 13.91 29,181,228 +0.02(+0.12%)
May 17, 2010 13.70 13.92 13.62 13.90 38,233,340 +0.16(+1.19%)
May 14, 2010 14.36 14.44 13.65 13.73 76,243,312 -0.61(-4.28%)
May 13, 2010 14.61 14.67 14.33 14.35 26,403,504 -0.25(-1.69%)
May 12, 2010 14.39 14.62 14.30 14.59 37,532,584 +0.32(+2.27%)
May 11, 2010 14.41 14.63 14.08 14.27 42,508,616 +0.32(+2.29%)
May 10, 2010 13.86 14.46 13.83 13.95 52,631,660 +0.00(+0.03%)
May 07, 2010 14.18 14.29 13.84 13.95 52,355,336 -0.29(-2.07%)
May 06, 2010 14.45 14.63 13.82 14.24 53,683,104 -0.37(-2.56%)
May 05, 2010 14.37 14.67 13.91 14.61 69,105,704 +0.61(+4.36%)
May 04, 2010 14.31 14.36 13.96 14.00 57,541,116 -0.45(-3.09%)
May 03, 2010 14.42 14.58 14.37 14.45 34,577,840 +0.02(+0.13%)
Apr 30, 2010 14.93 14.94 14.37 14.43 55,981,732 -0.25(-1.71%)
Apr 29, 2010 14.81 14.93 14.65 14.68 46,104,764 -0.10(-0.69%)
Apr 28, 2010 14.67 14.85 14.63 14.79 38,259,396 +0.11(+0.77%)
Apr 27, 2010 14.89 14.96 14.61 14.67 48,218,224 -0.07(-0.47%)
Apr 26, 2010 15.10 15.12 14.73 14.74 41,282,968 -0.40(-2.66%)
Apr 23, 2010 14.89 15.18 14.85 15.15 57,675,080 +0.39(+2.66%)
Apr 22, 2010 14.92 15.13 14.71 14.75 110,731,280 -0.06(-0.42%)
Apr 21, 2010 15.26 15.45 14.50 14.81 201,452,528 -1.57(-9.56%)
Apr 20, 2010 16.60 16.71 16.27 16.38 38,120,704 -0.24(-1.47%)
Apr 19, 2010 16.63 16.71 16.43 16.62 19,326,356 +0.01(+0.09%)
Apr 16, 2010 16.46 16.68 16.45 16.61 25,875,130 +0.14(+0.84%)
Apr 15, 2010 16.70 16.78 16.43 16.47 24,192,504 -0.27(-1.61%)
Apr 14, 2010 16.69 16.94 16.65 16.74 23,148,794 -0.11(-0.63%)
Apr 13, 2010 16.70 16.94 16.63 16.85 33,044,574 +0.17(+1.05%)
Apr 12, 2010 16.65 16.76 16.61 16.67 17,608,268 +0.03(+0.16%)
Apr 09, 2010 16.65 16.70 16.54 16.65 19,385,608 -0.01(-0.05%)
Apr 08, 2010 16.54 16.71 16.39 16.65 20,663,456 +0.13(+0.81%)
Apr 07, 2010 16.60 16.60 16.43 16.52 16,396,425 -0.02(-0.13%)
Apr 06, 2010 16.55 16.64 16.51 16.54 15,492,611 -0.12(-0.72%)
Apr 05, 2010 16.73 16.79 16.50 16.66 17,434,660 +0.07(+0.44%)
Apr 01, 2010 16.54 16.59 16.59 16.59 30,783,572 +0.06(+0.37%)
Mar 31, 2010 16.54 16.63 16.48 16.53 19,400,066 -0.05(-0.31%)
Mar 30, 2010 16.74 16.77 16.46 16.58 21,730,232 -0.10(-0.59%)
Mar 29, 2010 16.48 16.80 16.47 16.68 20,151,390 +0.20(+1.19%)
Mar 26, 2010 16.80 16.85 16.35 16.48 32,664,662 -0.22(-1.33%)
Mar 25, 2010 17.22 17.26 16.63 16.70 55,376,236 -0.49(-2.83%)
Mar 24, 2010 17.25 17.36 17.12 17.19 19,950,228 -0.17(-0.98%)
Mar 23, 2010 17.60 17.61 17.24 17.36 23,858,898 -0.14(-0.81%)
Mar 22, 2010 17.42 17.68 17.37 17.50 20,165,458 +0.10(+0.59%)
Mar 19, 2010 17.33 17.45 17.05 17.40 53,058,976 +0.16(+0.95%)
Mar 18, 2010 17.21 17.26 17.08 17.24 15,337,406 +0.09(+0.51%)
Mar 17, 2010 17.30 17.30 17.05 17.15 21,411,284 -0.11(-0.61%)
Mar 16, 2010 17.28 17.30 17.16 17.25 14,793,797 -0.02(-0.10%)
Mar 15, 2010 17.24 17.35 17.15 17.27 17,144,766 +0.04(+0.21%)
Mar 12, 2010 17.36 17.36 17.06 17.24 23,384,100 +0.12(+0.68%)
Mar 11, 2010 17.12 17.20 16.95 17.12 25,136,932 -0.07(-0.38%)
Mar 10, 2010 17.26 17.36 17.17 17.18 17,486,336 -0.06(-0.34%)
Mar 09, 2010 17.01 17.35 17.01 17.24 20,004,718 +0.16(+0.91%)
Mar 08, 2010 17.23 17.28 17.00 17.09 20,108,546 -0.22(-1.26%)
Mar 05, 2010 17.06 17.32 17.05 17.30 22,206,136 +0.20(+1.17%)
Mar 04, 2010 17.22 17.23 16.98 17.10 27,375,616 -0.19(-1.07%)
Mar 03, 2010 17.20 17.33 17.17 17.29 24,279,672 +0.01(+0.06%)
Mar 02, 2010 17.17 17.29 17.08 17.28 21,402,910 +0.01(+0.06%)
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.