Skip to main content

Gilead Sciences (NQ: GILD )

63.15 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.