Skip to main content

Gilead Sciences (NQ: GILD )

68.84 +5.69 (+9.01%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.26 14.34 14.11 14.17 19,162,264 -0.01(-0.08%)
Feb 25, 2011 14.15 14.27 13.99 14.18 19,475,210 +0.08(+0.59%)
Feb 24, 2011 13.81 14.13 13.75 14.09 21,880,506 +0.28(+2.00%)
Feb 23, 2011 13.97 14.03 13.81 13.82 20,399,790 -0.18(-1.27%)
Feb 22, 2011 14.14 14.25 13.91 14.00 22,597,720 -0.29(-2.01%)
Feb 18, 2011 14.27 14.46 14.20 14.28 20,113,350 +0.00(+0.03%)
Feb 17, 2011 14.25 14.34 14.20 14.28 15,909,429 -0.04(-0.25%)
Feb 16, 2011 14.18 14.43 14.10 14.32 31,949,730 +0.15(+1.03%)
Feb 15, 2011 14.01 14.18 13.87 14.17 19,115,394 +0.16(+1.12%)
Feb 14, 2011 13.95 14.02 13.85 14.01 16,081,564 +0.06(+0.44%)
Feb 11, 2011 13.84 13.96 13.81 13.95 18,176,248 +0.02(+0.11%)
Feb 10, 2011 13.89 13.99 13.84 13.94 22,603,614 +0.06(+0.43%)
Feb 09, 2011 14.13 14.15 13.80 13.88 17,446,654 -0.22(-1.56%)
Feb 08, 2011 13.93 14.13 13.88 14.10 11,669,380 +0.15(+1.07%)
Feb 07, 2011 14.10 14.10 13.89 13.95 19,297,436 -0.15(-1.06%)
Feb 04, 2011 14.16 14.16 13.90 14.10 20,176,742 +0.02(+0.15%)
Feb 03, 2011 14.31 14.31 14.05 14.08 23,818,890 -0.27(-1.85%)
Feb 02, 2011 13.93 14.45 13.93 14.34 31,097,402 +0.35(+2.49%)
Feb 01, 2011 14.08 14.10 13.91 13.99 24,291,514 +0.04(+0.31%)
Jan 31, 2011 13.88 14.03 13.78 13.95 18,294,774 +0.06(+0.45%)
Jan 28, 2011 14.07 14.28 13.87 13.89 26,396,210 -0.27(-1.87%)
Jan 27, 2011 14.37 14.40 14.11 14.15 38,689,872 -0.26(-1.82%)
Jan 26, 2011 13.81 14.49 13.76 14.41 58,075,432 +0.55(+3.93%)
Jan 25, 2011 13.86 13.95 13.73 13.87 28,572,864 -0.05(-0.39%)
Jan 24, 2011 13.80 13.95 13.77 13.92 17,730,112 +0.04(+0.31%)
Jan 21, 2011 13.85 13.97 13.78 13.88 17,237,952 +0.01(+0.05%)
Jan 20, 2011 13.86 14.03 13.82 13.87 26,206,340 +0.01(+0.05%)
Jan 19, 2011 14.07 14.07 13.82 13.87 22,188,612 -0.20(-1.42%)
Jan 18, 2011 13.99 14.15 13.94 14.07 24,753,340 +0.17(+1.26%)
Jan 14, 2011 13.82 13.99 13.76 13.89 16,709,401 +0.04(+0.26%)
Jan 13, 2011 13.77 14.00 13.75 13.85 26,303,008 +0.11(+0.79%)
Jan 12, 2011 13.56 13.75 13.51 13.75 19,616,738 +0.24(+1.75%)
Jan 11, 2011 13.35 13.54 13.24 13.51 29,253,212 +0.19(+1.39%)
Jan 10, 2011 13.55 13.65 13.32 13.32 28,596,026 -0.31(-2.24%)
Jan 07, 2011 13.60 13.71 13.54 13.63 16,782,766 -0.00(-0.03%)
Jan 06, 2011 13.64 13.73 13.60 13.63 21,870,948 -0.01(-0.05%)
Jan 05, 2011 13.35 13.71 13.35 13.64 30,177,074 +0.20(+1.46%)
Jan 04, 2011 13.40 13.49 13.33 13.44 27,442,582 +0.15(+1.12%)
Jan 03, 2011 13.32 13.53 13.28 13.30 25,959,690 +0.12(+0.94%)
Dec 31, 2010 13.15 13.21 13.08 13.17 13,070,507 -0.01(-0.05%)
Dec 30, 2010 13.20 13.26 13.10 13.18 11,740,404 -0.05(-0.38%)
Dec 29, 2010 13.18 13.30 13.15 13.23 12,415,175 +0.07(+0.50%)
Dec 28, 2010 13.23 13.30 13.15 13.16 10,755,344 -0.07(-0.52%)
Dec 27, 2010 13.11 13.28 13.03 13.23 15,165,599 +0.05(+0.41%)
Dec 23, 2010 13.15 13.20 13.04 13.18 24,483,646 -0.03(-0.22%)
Dec 22, 2010 13.26 13.29 13.16 13.21 26,338,572 -0.08(-0.60%)
Dec 21, 2010 13.58 13.59 13.26 13.29 26,175,440 -0.23(-1.69%)
Dec 20, 2010 13.55 13.67 13.48 13.52 20,088,438 +0.00(+0.00%)
Dec 17, 2010 13.73 13.73 13.50 13.52 48,047,124 -0.24(-1.75%)
Dec 16, 2010 13.54 13.77 13.52 13.76 24,675,928 +0.20(+1.45%)
Dec 15, 2010 13.44 13.61 13.44 13.56 21,446,258 +0.04(+0.27%)
Dec 14, 2010 13.46 13.57 13.39 13.52 23,837,476 +0.14(+1.03%)
Dec 13, 2010 13.65 13.70 13.36 13.39 27,552,504 -0.28(-2.07%)
Dec 10, 2010 13.47 13.70 13.42 13.67 23,012,208 +0.23(+1.68%)
Dec 09, 2010 13.58 13.60 13.41 13.44 21,256,626 -0.13(-0.99%)
Dec 08, 2010 13.57 13.66 13.52 13.58 21,438,366 +0.07(+0.54%)
Dec 07, 2010 13.50 13.68 13.47 13.51 23,617,238 +0.16(+1.23%)
Dec 06, 2010 13.50 13.52 13.31 13.34 19,098,788 -0.20(-1.45%)
Dec 03, 2010 13.62 13.64 13.47 13.54 17,370,002 -0.16(-1.19%)
Dec 02, 2010 13.54 13.71 13.43 13.70 30,189,630 +0.18(+1.34%)
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.