Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.45 15.89 15.24 15.86 25,205,726 +0.40(+2.57%)
May 28, 2009 15.28 15.63 15.21 15.46 19,961,084 +0.21(+1.40%)
May 27, 2009 15.71 15.72 15.20 15.25 23,175,396 -0.38(-2.42%)
May 26, 2009 15.45 15.80 15.26 15.63 21,409,692 +0.05(+0.33%)
May 22, 2009 15.65 15.80 15.52 15.57 14,821,295 -0.08(-0.54%)
May 21, 2009 15.67 15.85 15.54 15.66 26,765,378 +0.09(+0.57%)
May 20, 2009 15.82 15.89 15.48 15.57 24,532,510 -0.14(-0.87%)
May 19, 2009 15.88 15.89 15.49 15.71 27,197,598 -0.25(-1.55%)
May 18, 2009 16.06 16.08 15.82 15.95 23,509,344 -0.14(-0.89%)
May 15, 2009 16.20 16.25 15.95 16.10 18,190,724 -0.17(-1.02%)
May 14, 2009 16.28 16.63 16.19 16.26 16,840,140 -0.07(-0.45%)
May 13, 2009 16.21 16.56 16.19 16.34 17,511,776 -0.05(-0.31%)
May 12, 2009 16.51 16.58 16.23 16.39 17,860,710 -0.04(-0.25%)
May 11, 2009 16.18 16.53 16.08 16.43 20,123,740 +0.24(+1.45%)
May 08, 2009 16.43 16.64 16.07 16.19 33,878,772 -0.52(-3.13%)
May 07, 2009 16.27 16.79 16.16 16.71 33,822,488 +0.52(+3.18%)
May 06, 2009 16.40 16.42 15.98 16.20 22,951,510 -0.18(-1.10%)
May 05, 2009 16.55 16.55 16.26 16.38 18,288,974 -0.14(-0.85%)
May 04, 2009 16.43 16.72 16.35 16.52 18,789,756 +0.03(+0.20%)
May 01, 2009 16.91 16.91 16.36 16.49 15,819,041 -0.36(-2.16%)
Apr 30, 2009 17.43 17.47 16.59 16.85 32,207,526 -0.43(-2.47%)
Apr 29, 2009 17.66 17.73 17.18 17.28 18,839,764 -0.24(-1.34%)
Apr 28, 2009 17.63 17.74 17.48 17.51 20,349,774 +0.03(+0.15%)
Apr 27, 2009 17.54 17.62 17.18 17.49 33,552,412 +0.64(+3.78%)
Apr 24, 2009 16.83 16.97 16.71 16.85 17,113,476 -0.04(-0.22%)
Apr 23, 2009 16.96 17.09 16.53 16.89 24,524,942 -0.12(-0.69%)
Apr 22, 2009 17.01 17.56 16.91 17.01 39,735,824 +0.92(+5.69%)
Apr 21, 2009 16.09 16.33 16.02 16.09 19,328,216 -0.01(-0.09%)
Apr 20, 2009 16.25 16.60 16.00 16.10 21,173,962 -0.34(-2.06%)
Apr 17, 2009 16.48 16.65 16.13 16.44 28,375,590 -0.06(-0.36%)
Apr 16, 2009 16.38 16.69 16.18 16.50 30,113,342 +0.11(+0.70%)
Apr 15, 2009 16.94 17.02 16.06 16.39 39,354,132 -0.78(-4.52%)
Apr 14, 2009 17.38 17.59 16.93 17.16 23,018,138 -0.32(-1.85%)
Apr 13, 2009 17.44 17.74 17.42 17.49 12,889,703 -0.04(-0.21%)
Apr 09, 2009 17.51 17.74 17.28 17.52 17,695,876 +0.09(+0.51%)
Apr 08, 2009 17.48 17.65 17.17 17.44 16,440,407 -0.01(-0.08%)
Apr 07, 2009 17.54 17.75 17.31 17.45 22,475,392 -0.35(-1.94%)
Apr 06, 2009 17.24 17.83 17.16 17.80 31,380,334 +0.51(+2.96%)
Apr 03, 2009 17.77 17.79 16.94 17.28 41,091,476 +0.84(+5.10%)
Apr 02, 2009 16.92 16.96 16.32 16.45 29,571,072 -0.18(-1.06%)
Apr 01, 2009 16.59 16.74 16.31 16.62 36,403,528 -0.42(-2.46%)
Mar 31, 2009 16.83 17.26 16.73 17.04 26,779,436 +0.26(+1.53%)
Mar 30, 2009 16.16 16.79 16.05 16.78 31,365,454 +0.62(+3.82%)
Mar 26, 2009 16.27 16.42 15.88 16.17 27,320,854 +0.02(+0.14%)
Mar 25, 2009 16.20 16.62 15.90 16.14 27,277,408 -0.25(-1.53%)
Mar 24, 2009 16.81 16.86 16.18 16.39 30,925,370 -0.41(-2.45%)
Mar 23, 2009 16.73 16.96 16.41 16.81 25,447,752 +0.50(+3.09%)
Mar 20, 2009 16.57 16.70 16.19 16.30 36,646,332 +0.00(+0.02%)
Mar 19, 2009 16.79 16.79 16.12 16.30 20,915,848 -0.31(-1.86%)
Mar 18, 2009 16.96 16.99 16.39 16.61 25,686,934 -0.35(-2.08%)
Mar 17, 2009 16.44 17.00 16.28 16.96 23,586,426 +0.70(+4.32%)
Mar 16, 2009 16.72 16.85 16.10 16.26 25,958,816 -0.46(-2.73%)
Mar 13, 2009 16.40 16.73 16.28 16.71 27,720,870 +0.37(+2.25%)
Mar 12, 2009 15.12 16.42 14.94 16.35 53,528,120 +0.14(+0.89%)
Mar 11, 2009 16.41 16.65 16.12 16.20 30,317,930 -0.17(-1.06%)
Mar 10, 2009 16.26 16.38 16.06 16.38 29,460,534 +0.29(+1.83%)
Mar 09, 2009 16.18 16.45 16.04 16.08 22,317,320 -0.11(-0.68%)
Mar 06, 2009 16.17 16.41 15.99 16.19 33,042,516 +0.08(+0.53%)
Mar 05, 2009 16.45 16.67 16.08 16.11 31,419,210 -0.59(-3.50%)
Mar 04, 2009 16.67 16.92 16.41 16.69 23,660,110 +0.40(+2.48%)
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.