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 28, 2013 34.47 35.63 34.46 35.25 25,692,132 +0.88(+2.56%)
Mar 27, 2013 33.27 34.45 33.07 34.37 25,574,138 +1.41(+4.28%)
Mar 26, 2013 32.52 33.05 32.49 32.96 9,835,372 +0.56(+1.73%)
Mar 25, 2013 33.14 33.22 32.23 32.39 16,903,850 -0.38(-1.16%)
Mar 22, 2013 32.50 32.81 32.29 32.78 11,511,593 +0.70(+2.18%)
Mar 21, 2013 32.01 32.22 31.88 32.08 17,516,498 +0.01(+0.04%)
Mar 20, 2013 32.27 32.28 31.89 32.06 9,776,947 +0.10(+0.32%)
Mar 19, 2013 32.27 32.41 31.53 31.96 12,578,989 -0.30(-0.94%)
Mar 18, 2013 32.22 32.42 31.76 32.26 12,613,613 -0.27(-0.82%)
Mar 15, 2013 32.99 33.13 32.38 32.53 19,727,668 -0.51(-1.55%)
Mar 14, 2013 33.06 33.23 32.90 33.04 12,468,491 +0.01(+0.02%)
Mar 13, 2013 33.24 33.24 32.84 33.04 8,486,713 -0.22(-0.67%)
Mar 12, 2013 33.11 33.40 32.79 33.26 13,768,433 +0.17(+0.52%)
Mar 11, 2013 32.77 33.09 32.54 33.09 10,133,418 +0.37(+1.12%)
Mar 08, 2013 32.58 32.80 32.05 32.72 9,560,084 +0.35(+1.07%)
Mar 07, 2013 32.48 32.55 32.06 32.37 12,741,710 -0.32(-0.99%)
Mar 06, 2013 32.57 32.73 32.15 32.70 11,860,982 +0.27(+0.84%)
Mar 05, 2013 31.94 32.83 31.94 32.42 20,948,032 +0.83(+2.62%)
Mar 04, 2013 31.35 31.60 31.10 31.59 12,238,319 +0.30(+0.97%)
Mar 01, 2013 30.70 31.33 30.52 31.29 15,682,664 +0.53(+1.71%)
Feb 28, 2013 30.94 31.10 30.76 30.77 14,029,901 -0.12(-0.40%)
Feb 27, 2013 30.53 31.18 30.31 30.89 11,088,613 +0.46(+1.51%)
Feb 26, 2013 30.35 30.55 30.02 30.43 9,991,711 +0.12(+0.38%)
Feb 25, 2013 30.80 31.22 30.29 30.31 13,275,510 -0.26(-0.85%)
Feb 22, 2013 30.00 30.60 29.96 30.57 8,525,584 +0.66(+2.19%)
Feb 21, 2013 30.12 30.14 29.66 29.92 13,564,797 -0.24(-0.81%)
Feb 20, 2013 30.62 30.85 30.16 30.16 13,040,731 -0.29(-0.95%)
Feb 19, 2013 30.43 31.00 30.29 30.45 16,034,623 +0.49(+1.63%)
Feb 15, 2013 29.85 30.04 29.74 29.96 11,138,409 +0.00(+0.00%)
Feb 14, 2013 29.66 30.07 29.61 29.96 12,063,191 +0.14(+0.48%)
Feb 13, 2013 29.50 29.90 29.41 29.82 11,056,262 +0.41(+1.40%)
Feb 12, 2013 29.14 29.49 29.02 29.41 13,594,984 +0.31(+1.06%)
Feb 11, 2013 29.46 29.54 28.92 29.10 15,359,442 -0.36(-1.22%)
Feb 08, 2013 29.04 29.72 28.92 29.46 12,453,476 +0.39(+1.34%)
Feb 07, 2013 28.65 29.14 28.43 29.07 16,244,773 +0.32(+1.13%)
Feb 06, 2013 29.25 29.25 28.48 28.74 16,167,922 +0.23(+0.81%)
Feb 04, 2013 29.32 29.46 28.45 28.51 17,721,960 -0.70(-2.39%)
Feb 01, 2013 28.93 29.63 28.76 29.21 18,093,494 +0.80(+2.81%)
Jan 31, 2013 28.63 28.68 28.26 28.41 11,047,296 -0.29(-1.00%)
Jan 30, 2013 28.79 29.09 28.56 28.70 10,107,976 -0.04(-0.13%)
Jan 29, 2013 28.33 28.82 28.30 28.74 11,718,487 +0.33(+1.17%)
Jan 28, 2013 28.85 28.94 28.23 28.40 8,301,746 -0.17(-0.60%)
Jan 25, 2013 28.23 28.58 28.22 28.58 50,666,668 +0.35(+1.22%)
Jan 24, 2013 27.84 28.36 27.76 28.23 15,531,569 +0.56(+2.03%)
Jan 23, 2013 28.04 28.15 27.56 27.67 12,479,294 -0.39(-1.37%)
Jan 22, 2013 28.30 28.33 27.90 28.05 11,136,820 -0.13(-0.47%)
Jan 18, 2013 27.93 28.20 27.87 28.19 13,674,480 +0.27(+0.97%)
Jan 17, 2013 27.87 28.12 27.59 27.92 12,285,973 +0.13(+0.47%)
Jan 16, 2013 27.84 27.89 27.58 27.79 14,462,697 -0.07(-0.25%)
Jan 15, 2013 27.87 28.21 27.76 27.86 12,950,251 -0.15(-0.53%)
Jan 14, 2013 28.25 28.27 27.90 28.00 12,721,675 -0.11(-0.40%)
Jan 11, 2013 28.12 28.26 27.86 28.12 11,472,384 +0.05(+0.18%)
Jan 10, 2013 28.12 28.30 27.71 28.07 11,492,593 +0.03(+0.09%)
Jan 09, 2013 27.89 28.04 27.70 28.04 11,465,405 +0.17(+0.61%)
Jan 08, 2013 27.66 28.23 27.66 27.87 18,566,320 +0.19(+0.68%)
Jan 07, 2013 27.69 27.76 27.44 27.68 11,036,493 +0.42(+1.53%)
Jan 04, 2013 27.08 27.39 26.95 27.27 9,894,758 +0.28(+1.03%)
Jan 03, 2013 27.05 27.31 26.91 26.99 8,282,851 -0.04(-0.15%)
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.