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 (%)
Mar 31, 2011 15.25 15.44 15.20 15.29 30,940,406 -0.01(-0.09%)
Mar 30, 2011 15.28 15.45 15.26 15.31 19,985,988 +0.17(+1.09%)
Mar 29, 2011 15.05 15.15 14.99 15.14 13,358,001 +0.12(+0.77%)
Mar 28, 2011 15.15 15.19 15.02 15.03 20,137,506 -0.13(-0.83%)
Mar 25, 2011 15.21 15.32 15.11 15.15 26,952,728 +0.01(+0.10%)
Mar 24, 2011 14.95 15.26 14.92 15.14 34,017,100 +0.26(+1.74%)
Mar 23, 2011 14.52 15.03 14.52 14.88 44,859,152 +0.32(+2.18%)
Mar 22, 2011 14.52 14.60 14.37 14.56 18,404,040 +0.06(+0.45%)
Mar 21, 2011 14.62 14.74 14.49 14.50 16,262,876 +0.04(+0.27%)
Mar 18, 2011 14.58 14.67 14.46 14.46 31,311,750 -0.06(-0.40%)
Mar 17, 2011 14.48 14.59 14.37 14.52 20,765,608 +0.17(+1.18%)
Mar 16, 2011 14.22 14.45 14.07 14.35 33,134,494 +0.02(+0.13%)
Mar 15, 2011 14.37 14.50 14.29 14.33 28,897,780 -0.35(-2.38%)
Mar 14, 2011 14.58 14.76 14.57 14.68 16,871,134 -0.03(-0.17%)
Mar 11, 2011 14.74 14.86 14.66 14.70 15,703,441 -0.05(-0.37%)
Mar 10, 2011 14.79 14.90 14.74 14.76 20,667,598 -0.24(-1.60%)
Mar 09, 2011 14.86 15.06 14.81 15.00 22,247,830 +0.14(+0.97%)
Mar 08, 2011 14.76 14.92 14.68 14.85 21,347,462 +0.07(+0.46%)
Mar 07, 2011 14.80 14.91 14.65 14.79 29,500,224 +0.13(+0.86%)
Mar 04, 2011 14.44 14.86 14.40 14.66 41,409,508 +0.26(+1.80%)
Mar 03, 2011 14.21 14.42 14.16 14.40 23,945,864 +0.35(+2.46%)
Mar 02, 2011 13.87 14.21 13.85 14.05 18,071,384 +0.17(+1.23%)
Mar 01, 2011 14.08 14.14 13.86 13.88 16,051,750 -0.15(-1.08%)
Feb 28, 2011 14.13 14.21 13.97 14.04 19,341,350 -0.01(-0.08%)
Feb 25, 2011 14.02 14.13 13.86 14.05 19,657,222 +0.08(+0.59%)
Feb 24, 2011 13.68 14.00 13.62 13.96 22,084,996 +0.27(+2.00%)
Feb 23, 2011 13.84 13.90 13.68 13.69 20,590,442 -0.18(-1.27%)
Feb 22, 2011 14.01 14.12 13.78 13.87 22,808,914 -0.28(-2.01%)
Feb 18, 2011 14.14 14.33 14.07 14.15 20,301,324 +0.00(+0.03%)
Feb 17, 2011 14.12 14.21 14.07 14.15 16,058,115 -0.04(-0.25%)
Feb 16, 2011 14.05 14.30 13.97 14.18 32,248,326 +0.14(+1.03%)
Feb 15, 2011 13.88 14.05 13.74 14.04 19,294,042 +0.15(+1.12%)
Feb 14, 2011 13.82 13.89 13.73 13.88 16,231,858 +0.06(+0.44%)
Feb 11, 2011 13.71 13.83 13.68 13.82 18,346,120 +0.02(+0.11%)
Feb 10, 2011 13.76 13.86 13.71 13.81 22,814,862 +0.06(+0.43%)
Feb 09, 2011 14.00 14.02 13.68 13.75 17,609,706 -0.22(-1.56%)
Feb 08, 2011 13.81 14.00 13.76 13.97 11,778,440 +0.15(+1.07%)
Feb 07, 2011 13.97 13.97 13.76 13.82 19,477,786 -0.15(-1.06%)
Feb 04, 2011 14.03 14.03 13.77 13.97 20,365,308 +0.02(+0.15%)
Feb 03, 2011 14.18 14.18 13.92 13.95 24,041,496 -0.26(-1.85%)
Feb 02, 2011 13.80 14.31 13.80 14.21 31,388,032 +0.35(+2.49%)
Feb 01, 2011 13.95 13.97 13.78 13.86 24,518,538 +0.04(+0.31%)
Jan 31, 2011 13.75 13.90 13.65 13.82 18,465,754 +0.06(+0.44%)
Jan 28, 2011 13.94 14.15 13.74 13.76 26,642,904 -0.26(-1.87%)
Jan 27, 2011 14.24 14.27 13.97 14.02 39,051,460 -0.26(-1.82%)
Jan 26, 2011 13.68 14.35 13.63 14.28 58,618,192 +0.54(+3.93%)
Jan 25, 2011 13.73 13.82 13.60 13.74 28,839,900 -0.05(-0.39%)
Jan 24, 2011 13.67 13.82 13.65 13.79 17,895,814 +0.04(+0.31%)
Jan 21, 2011 13.72 13.85 13.65 13.75 17,399,054 +0.01(+0.05%)
Jan 20, 2011 13.73 13.90 13.69 13.74 26,451,260 +0.01(+0.05%)
Jan 19, 2011 13.94 13.94 13.69 13.74 22,395,982 -0.20(-1.42%)
Jan 18, 2011 13.86 14.02 13.81 13.94 24,984,678 +0.17(+1.26%)
Jan 14, 2011 13.69 13.86 13.64 13.76 16,865,564 +0.04(+0.26%)
Jan 13, 2011 13.64 13.87 13.62 13.73 26,548,830 +0.11(+0.79%)
Jan 12, 2011 13.43 13.62 13.39 13.62 19,800,072 +0.23(+1.75%)
Jan 11, 2011 13.23 13.41 13.12 13.38 29,526,606 +0.18(+1.39%)
Jan 10, 2011 13.42 13.53 13.20 13.20 28,863,278 -0.30(-2.24%)
Jan 07, 2011 13.48 13.59 13.41 13.50 16,939,614 -0.00(-0.03%)
Jan 06, 2011 13.52 13.60 13.47 13.51 22,075,350 -0.01(-0.05%)
Jan 05, 2011 13.22 13.58 13.22 13.51 30,459,102 +0.19(+1.46%)
Jan 04, 2011 13.28 13.37 13.20 13.32 27,699,056 +0.15(+1.12%)
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.