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 (%)
Jun 30, 2009 16.97 17.10 16.80 16.87 23,878,192 -0.19(-1.12%)
Jun 29, 2009 17.09 17.16 16.75 17.06 13,491,194 -0.05(-0.32%)
Jun 26, 2009 16.95 17.19 16.95 17.11 19,995,056 -0.13(-0.75%)
Jun 25, 2009 16.99 17.28 16.54 17.24 24,291,906 +0.49(+2.90%)
Jun 24, 2009 16.78 16.89 16.55 16.75 20,293,140 -0.05(-0.28%)
Jun 23, 2009 16.70 16.95 16.64 16.80 19,399,182 +0.12(+0.73%)
Jun 22, 2009 16.76 16.82 16.51 16.68 20,162,344 -0.25(-1.49%)
Jun 19, 2009 16.92 17.22 16.79 16.93 30,065,256 +0.19(+1.12%)
Jun 18, 2009 16.48 16.91 16.32 16.74 25,550,154 +0.35(+2.13%)
Jun 17, 2009 15.97 16.56 15.90 16.39 26,192,946 +0.49(+3.10%)
Jun 16, 2009 15.87 16.10 15.82 15.90 18,975,916 +0.08(+0.52%)
Jun 15, 2009 16.20 16.20 15.74 15.82 20,981,568 -0.36(-2.25%)
Jun 12, 2009 15.84 16.28 15.82 16.18 27,192,874 +0.27(+1.70%)
Jun 11, 2009 15.85 16.16 15.85 15.91 23,437,440 -0.03(-0.20%)
Jun 10, 2009 15.97 16.14 15.68 15.94 20,349,916 -0.11(-0.67%)
Jun 09, 2009 15.99 16.12 15.93 16.05 16,749,553 +0.03(+0.20%)
Jun 08, 2009 15.94 16.24 15.87 16.02 15,913,928 -0.03(-0.20%)
Jun 05, 2009 16.24 16.35 15.95 16.05 18,474,526 -0.12(-0.76%)
Jun 04, 2009 16.09 16.38 16.09 16.18 20,565,232 +0.07(+0.42%)
Jun 03, 2009 15.52 16.25 15.43 16.11 33,121,818 +0.59(+3.81%)
Jun 02, 2009 15.27 15.64 15.22 15.52 22,197,960 +0.12(+0.75%)
Jun 01, 2009 15.54 15.71 15.27 15.40 20,535,864 -0.12(-0.77%)
May 29, 2009 15.12 15.55 14.92 15.52 25,753,726 +0.39(+2.57%)
May 28, 2009 14.96 15.29 14.88 15.13 20,395,060 +0.21(+1.40%)
May 27, 2009 15.38 15.39 14.88 14.92 23,679,254 -0.37(-2.43%)
May 26, 2009 15.12 15.46 14.93 15.29 21,875,162 +0.05(+0.33%)
May 22, 2009 15.31 15.47 15.19 15.24 15,143,526 -0.08(-0.54%)
May 21, 2009 15.34 15.51 15.21 15.33 27,347,286 +0.09(+0.57%)
May 20, 2009 15.48 15.55 15.15 15.24 25,065,872 -0.13(-0.87%)
May 19, 2009 15.54 15.55 15.16 15.37 27,788,902 -0.24(-1.54%)
May 18, 2009 15.72 15.74 15.49 15.61 24,020,462 -0.14(-0.89%)
May 15, 2009 15.85 15.91 15.61 15.75 18,586,210 -0.16(-1.02%)
May 14, 2009 15.93 16.27 15.85 15.92 17,206,264 -0.07(-0.45%)
May 13, 2009 15.87 16.20 15.84 15.99 17,892,500 -0.05(-0.31%)
May 12, 2009 16.16 16.23 15.88 16.04 18,249,020 -0.04(-0.25%)
May 11, 2009 15.83 16.18 15.74 16.08 20,561,252 +0.23(+1.45%)
May 08, 2009 16.09 16.29 15.73 15.85 34,615,332 -0.51(-3.13%)
May 07, 2009 15.92 16.43 15.82 16.36 34,557,824 +0.50(+3.18%)
May 06, 2009 16.05 16.07 15.64 15.85 23,450,500 -0.18(-1.10%)
May 05, 2009 16.20 16.20 15.92 16.03 18,686,596 -0.14(-0.85%)
May 04, 2009 16.08 16.36 16.01 16.17 19,198,266 +0.03(+0.20%)
May 01, 2009 16.55 16.55 16.01 16.14 16,162,964 -0.36(-2.16%)
Apr 30, 2009 17.06 17.10 16.24 16.49 32,907,752 -0.42(-2.47%)
Apr 29, 2009 17.29 17.36 16.81 16.91 19,249,360 -0.23(-1.34%)
Apr 28, 2009 17.25 17.37 17.11 17.14 20,792,200 +0.03(+0.15%)
Apr 27, 2009 17.17 17.25 16.82 17.11 34,281,880 +0.62(+3.78%)
Apr 24, 2009 16.47 16.61 16.36 16.49 17,485,542 -0.04(-0.22%)
Apr 23, 2009 16.60 16.73 16.18 16.53 25,058,140 -0.12(-0.69%)
Apr 22, 2009 16.65 17.19 16.55 16.64 40,599,724 +0.90(+5.69%)
Apr 21, 2009 15.75 15.98 15.68 15.75 19,748,432 -0.01(-0.09%)
Apr 20, 2009 15.90 16.24 15.66 15.76 21,634,308 -0.33(-2.06%)
Apr 17, 2009 16.13 16.29 15.78 16.09 28,992,506 -0.06(-0.36%)
Apr 16, 2009 16.03 16.33 15.84 16.15 30,768,040 +0.11(+0.70%)
Apr 15, 2009 16.58 16.65 15.72 16.04 40,209,732 -0.76(-4.52%)
Apr 14, 2009 17.01 17.21 16.57 16.80 23,518,578 -0.32(-1.85%)
Apr 13, 2009 17.07 17.36 17.05 17.11 13,169,939 -0.04(-0.21%)
Apr 09, 2009 17.14 17.36 16.92 17.15 18,080,604 +0.09(+0.51%)
Apr 08, 2009 17.11 17.28 16.80 17.06 16,797,838 -0.01(-0.08%)
Apr 07, 2009 17.17 17.37 16.95 17.08 22,964,030 -0.34(-1.94%)
Apr 06, 2009 16.88 17.45 16.80 17.42 32,062,576 +0.50(+2.96%)
Apr 03, 2009 17.40 17.42 16.57 16.92 41,984,848 +0.82(+5.10%)
Apr 02, 2009 16.56 16.60 15.97 16.10 30,213,978 -0.17(-1.06%)
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.