Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.56 16.95 16.12 16.13 44,458,008 -0.82(-4.82%)
Feb 26, 2009 17.83 17.98 16.92 16.95 34,266,356 -0.89(-4.99%)
Feb 25, 2009 17.94 18.26 17.73 17.84 22,802,728 -0.29(-1.59%)
Feb 24, 2009 17.63 18.21 17.55 18.13 26,192,570 +0.50(+2.84%)
Feb 23, 2009 18.04 18.18 17.63 17.63 23,095,914 -0.38(-2.10%)
Feb 20, 2009 17.69 18.09 17.46 18.00 31,418,890 +0.35(+1.96%)
Feb 19, 2009 17.95 18.06 17.66 17.66 17,319,624 -0.20(-1.11%)
Feb 18, 2009 17.63 17.95 17.42 17.86 23,159,124 +0.31(+1.79%)
Feb 17, 2009 17.83 17.85 17.48 17.54 22,567,720 -0.55(-3.04%)
Feb 13, 2009 18.20 18.36 17.96 18.09 15,394,042 -0.09(-0.50%)
Feb 12, 2009 17.78 18.18 17.68 18.18 19,501,802 +0.19(+1.08%)
Feb 11, 2009 18.18 18.18 17.71 17.99 20,236,984 +0.07(+0.38%)
Feb 10, 2009 18.52 18.67 17.71 17.92 32,010,458 -0.63(-3.38%)
Feb 09, 2009 18.79 18.83 18.33 18.55 19,370,356 -0.34(-1.79%)
Feb 06, 2009 18.76 19.10 18.68 18.89 28,672,654 +0.08(+0.42%)
Feb 05, 2009 18.52 18.89 18.20 18.81 25,421,474 +0.10(+0.52%)
Feb 04, 2009 19.13 19.19 18.58 18.71 24,768,724 -0.30(-1.59%)
Feb 03, 2009 18.74 19.12 18.43 19.01 23,037,838 +0.33(+1.79%)
Feb 02, 2009 18.20 18.73 18.11 18.68 22,876,702 +0.40(+2.17%)
Jan 30, 2009 18.25 18.66 18.23 18.28 24,478,350 +0.05(+0.26%)
Jan 29, 2009 18.04 18.46 17.94 18.23 22,528,518 +0.04(+0.20%)
Jan 28, 2009 17.80 18.50 17.72 18.20 42,361,496 +0.83(+4.79%)
Jan 27, 2009 17.64 17.64 17.22 17.37 21,223,314 -0.06(-0.33%)
Jan 26, 2009 17.57 17.79 17.25 17.42 21,316,472 +0.05(+0.29%)
Jan 23, 2009 17.36 17.54 17.21 17.37 18,009,390 -0.16(-0.92%)
Jan 22, 2009 17.32 17.70 17.28 17.54 20,557,844 -0.25(-1.42%)
Jan 21, 2009 17.27 17.85 17.13 17.79 29,140,318 +0.79(+4.66%)
Jan 20, 2009 17.32 17.67 17.00 17.00 25,189,628 -0.39(-2.24%)
Jan 16, 2009 17.30 17.52 17.11 17.39 23,820,118 +0.09(+0.52%)
Jan 15, 2009 17.06 17.47 17.01 17.30 23,368,170 +0.15(+0.86%)
Jan 14, 2009 17.20 17.44 17.06 17.15 21,230,246 -0.28(-1.63%)
Jan 13, 2009 17.20 17.78 17.16 17.43 22,581,284 +0.27(+1.60%)
Jan 12, 2009 17.20 17.38 16.89 17.16 17,763,752 -0.04(-0.25%)
Jan 09, 2009 17.68 17.68 17.05 17.20 19,068,788 -0.40(-2.25%)
Jan 08, 2009 17.53 17.60 17.14 17.60 20,859,146 +0.05(+0.31%)
Jan 07, 2009 17.64 18.00 17.34 17.54 21,612,190 -0.33(-1.83%)
Jan 06, 2009 18.44 18.45 17.64 17.87 24,511,470 -0.49(-2.69%)
Jan 05, 2009 18.64 18.72 18.15 18.36 21,752,804 -0.42(-2.26%)
Jan 02, 2009 18.33 18.85 18.24 18.79 15,630,948 +0.37(+2.03%)
Dec 31, 2008 18.54 18.82 18.38 18.41 16,709,458 -0.07(-0.37%)
Dec 30, 2008 18.11 18.52 18.09 18.48 18,575,548 +0.52(+2.89%)
Dec 29, 2008 18.26 18.26 17.71 17.96 11,893,556 -0.04(-0.24%)
Dec 26, 2008 18.13 18.19 17.91 18.01 7,299,355 -0.16(-0.89%)
Dec 24, 2008 18.11 18.35 17.94 18.17 8,339,341 +0.17(+0.92%)
Dec 23, 2008 18.05 18.43 17.93 18.00 25,573,490 -0.11(-0.60%)
Dec 22, 2008 17.99 18.13 17.67 18.11 23,638,564 +0.23(+1.31%)
Dec 19, 2008 17.67 18.11 17.48 17.88 47,226,864 +0.31(+1.78%)
Dec 18, 2008 17.15 17.92 17.12 17.57 28,596,606 +0.41(+2.37%)
Dec 17, 2008 17.11 17.60 17.02 17.16 21,103,808 -0.08(-0.46%)
Dec 16, 2008 16.28 17.27 16.28 17.24 39,331,764 +1.27(+7.94%)
Dec 15, 2008 16.19 16.40 15.90 15.97 15,810,809 -0.24(-1.51%)
Dec 12, 2008 15.69 16.28 15.50 16.21 17,651,070 +0.35(+2.18%)
Dec 11, 2008 16.31 16.56 15.80 15.87 20,778,412 -0.55(-3.36%)
Dec 10, 2008 16.27 16.60 16.06 16.42 19,665,928 +0.28(+1.72%)
Dec 09, 2008 16.69 16.96 15.99 16.14 28,355,056 -0.66(-3.94%)
Dec 08, 2008 17.23 17.29 16.53 16.81 28,812,288 -0.26(-1.52%)
Dec 05, 2008 16.27 17.10 15.89 17.06 32,145,736 +0.66(+4.04%)
Dec 04, 2008 16.34 16.88 16.21 16.40 22,914,792 -0.22(-1.34%)
Dec 03, 2008 16.14 16.70 15.64 16.63 31,410,770 +0.75(+4.72%)
Dec 02, 2008 15.43 15.97 15.39 15.88 23,867,678 +0.59(+3.84%)
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.