Gilead Sciences (NQ: GILD )

66.61 USD -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.21 56.21 54.48 54.48 11,527,447 -1.32(-2.37%)
May 30, 2013 55.75 56.82 55.45 55.80 9,718,966 +0.17(+0.31%)
May 29, 2013 55.94 56.19 54.85 55.63 9,677,678 -0.55(-0.98%)
May 28, 2013 56.68 56.82 55.61 56.18 8,669,395 +0.37(+0.66%)
May 24, 2013 55.30 56.35 54.90 55.81 0 +0.33(+0.59%)
May 23, 2013 54.89 56.06 54.16 55.48 10,768,454 -0.45(-0.80%)
May 22, 2013 57.00 58.06 55.62 55.93 12,765,748 -0.54(-0.96%)
May 21, 2013 56.14 56.85 55.76 56.47 10,085,814 +0.73(+1.31%)
May 20, 2013 56.09 56.78 55.21 55.74 0 -0.56(-0.99%)
May 17, 2013 55.48 56.43 54.65 56.30 0 +1.34(+2.44%)
May 16, 2013 56.60 56.64 54.20 54.96 15,553,763 -1.40(-2.48%)
May 15, 2013 56.34 57.10 55.09 56.36 16,778,046 +1.89(+3.47%)
May 13, 2013 53.12 55.09 52.93 54.47 0 +1.59(+3.01%)
May 10, 2013 52.77 53.15 52.19 52.88 0 +0.09(+0.17%)
May 09, 2013 52.58 53.22 52.25 52.79 0 +0.41(+0.78%)
May 08, 2013 53.13 53.41 51.99 52.38 12,612,474 -0.75(-1.41%)
May 07, 2013 54.37 54.60 52.82 53.13 14,095,903 -1.30(-2.39%)
May 06, 2013 55.18 55.70 54.12 54.43 13,330,630 -0.72(-1.31%)
May 03, 2013 54.55 55.66 52.18 55.15 0 +2.97(+5.69%)
May 02, 2013 52.75 53.21 51.95 52.18 16,602,044 +2.04(+4.07%)
May 01, 2013 50.45 50.65 49.86 50.14 0 -0.50(-0.99%)
Apr 30, 2013 50.75 50.89 49.43 50.64 13,544,561 -0.45(-0.88%)
Apr 29, 2013 51.36 51.63 50.77 51.09 10,805,951 -0.29(-0.56%)
Apr 26, 2013 51.49 51.72 51.29 51.38 9,679,391 -0.05(-0.10%)
Apr 25, 2013 51.30 51.84 50.91 51.43 0 +0.86(+1.70%)
Apr 24, 2013 53.18 53.52 50.43 50.57 18,388,190 -2.76(-5.18%)
Apr 23, 2013 54.40 55.16 52.58 53.33 13,828,123 -0.72(-1.33%)
Apr 22, 2013 54.12 54.24 53.29 54.05 15,188,549 +0.88(+1.66%)
Apr 19, 2013 50.66 53.98 50.66 53.17 20,436,779 +2.31(+4.54%)
Apr 18, 2013 51.88 52.06 50.53 50.86 9,391,422 -1.08(-2.08%)
Apr 17, 2013 51.70 52.20 50.73 51.94 12,452,931 -0.07(-0.13%)
Apr 16, 2013 51.27 52.05 51.06 52.01 13,561,816 +1.33(+2.62%)
Apr 15, 2013 52.25 52.36 50.62 50.68 13,210,153 -1.25(-2.41%)
Apr 12, 2013 51.66 52.43 51.39 51.93 10,698,947 +0.28(+0.54%)
Apr 11, 2013 50.20 51.97 50.18 51.65 15,566,940 +1.92(+3.86%)
Apr 10, 2013 48.52 49.85 48.50 49.73 10,084,830 +1.43(+2.96%)
Apr 09, 2013 48.09 48.81 47.99 48.30 13,126,246 +1.10(+2.33%)
Apr 08, 2013 47.25 47.61 46.85 47.20 9,537,875 -0.17(-0.36%)
Apr 05, 2013 46.90 47.45 46.53 47.37 10,958,284 -0.37(-0.78%)
Apr 04, 2013 47.91 48.35 47.56 47.74 10,049,426 +0.11(+0.23%)
Apr 03, 2013 48.25 48.37 47.31 47.63 9,167,988 -0.57(-1.18%)
Apr 02, 2013 48.33 48.38 47.97 48.20 15,536,342 +0.22(+0.46%)
Apr 01, 2013 49.01 49.17 47.91 47.98 14,399,494 -0.96(-1.96%)
Mar 28, 2013 47.86 49.48 47.85 48.94 18,503,202 +1.22(+2.56%)
Mar 27, 2013 46.20 47.83 45.92 47.72 18,418,224 +1.96(+4.28%)
Mar 26, 2013 45.15 45.89 45.11 45.76 7,083,331 +0.78(+1.73%)
Mar 25, 2013 46.01 46.13 44.76 44.98 12,173,974 -0.53(-1.16%)
Mar 22, 2013 45.13 45.56 44.84 45.51 8,290,528 +0.97(+2.18%)
Mar 21, 2013 44.45 44.74 44.26 44.54 12,615,197 +0.02(+0.04%)
Mar 20, 2013 44.81 44.82 44.28 44.52 7,041,254 +0.14(+0.32%)
Mar 19, 2013 44.81 45.00 43.78 44.38 9,059,255 -0.42(-0.94%)
Mar 18, 2013 44.74 45.01 44.10 44.80 9,084,191 -0.37(-0.82%)
Mar 15, 2013 45.81 46.00 44.96 45.17 14,207,658 -0.71(-1.55%)
Mar 14, 2013 45.90 46.14 45.68 45.88 8,979,676 +0.01(+0.02%)
Mar 13, 2013 46.15 46.15 45.60 45.87 6,112,041 -0.31(-0.67%)
Mar 12, 2013 45.97 46.37 45.53 46.18 9,915,880 +0.24(+0.52%)
Mar 11, 2013 45.49 45.95 45.18 45.94 7,297,981 +0.51(+1.12%)
Mar 08, 2013 45.24 45.55 44.51 45.43 6,885,072 +0.48(+1.07%)
Mar 07, 2013 45.10 45.20 44.51 44.95 9,176,445 -0.45(-0.99%)
Mar 06, 2013 45.23 45.45 44.64 45.40 8,542,154 +0.38(+0.84%)
Mar 05, 2013 44.35 45.58 44.35 45.02 15,086,551 +1.15(+2.62%)
Mar 04, 2013 43.53 43.88 43.18 43.87 8,813,908 +0.42(+0.97%)
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.