Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.72 14.83 14.58 14.69 17,450,478 -0.00(-0.02%)
May 23, 2011 14.72 14.75 14.61 14.69 17,962,670 -0.20(-1.34%)
May 20, 2011 14.77 14.97 14.73 14.89 28,994,694 +0.29(+1.98%)
May 19, 2011 14.71 14.75 14.53 14.61 19,336,448 -0.06(-0.38%)
May 18, 2011 14.67 14.68 14.53 14.66 21,990,608 -0.05(-0.32%)
May 17, 2011 14.74 14.74 14.57 14.71 22,151,502 -0.03(-0.22%)
May 16, 2011 14.89 14.97 14.69 14.74 24,386,794 -0.23(-1.55%)
May 13, 2011 15.04 15.24 14.91 14.97 32,642,250 -0.03(-0.22%)
May 12, 2011 14.82 15.03 14.80 15.01 24,921,154 +0.19(+1.28%)
May 11, 2011 14.96 14.97 14.65 14.82 31,663,942 -0.10(-0.66%)
May 10, 2011 15.00 15.11 14.79 14.92 21,876,448 -0.07(-0.49%)
May 09, 2011 14.86 15.09 14.84 14.99 22,371,506 +0.08(+0.56%)
May 06, 2011 14.87 15.02 14.85 14.91 21,439,146 +0.14(+0.96%)
May 05, 2011 14.99 15.04 14.74 14.76 23,258,532 -0.26(-1.72%)
May 04, 2011 15.11 15.17 14.87 15.02 28,759,278 -0.12(-0.79%)
May 03, 2011 14.84 15.17 14.65 15.14 32,225,748 +0.36(+2.43%)
May 02, 2011 14.76 14.87 14.17 14.78 38,746,052 +0.67(+4.71%)
Apr 29, 2011 14.29 14.31 14.12 14.12 36,631,344 -0.19(-1.30%)
Apr 28, 2011 14.48 14.52 14.15 14.30 36,289,856 -0.20(-1.35%)
Apr 27, 2011 14.40 14.55 14.32 14.50 32,233,706 +0.13(+0.94%)
Apr 26, 2011 14.34 14.42 14.23 14.36 25,330,928 +0.12(+0.82%)
Apr 25, 2011 14.24 14.32 14.10 14.25 32,173,114 +0.05(+0.36%)
Apr 21, 2011 14.37 14.54 14.16 14.20 60,674,660 -0.63(-4.22%)
Apr 20, 2011 14.90 14.91 14.66 14.82 31,682,934 +0.05(+0.37%)
Apr 19, 2011 14.67 14.77 14.60 14.77 21,215,646 +0.11(+0.77%)
Apr 18, 2011 15.04 15.05 14.63 14.65 30,853,446 -0.50(-3.31%)
Apr 15, 2011 15.19 15.21 15.01 15.16 22,197,920 -0.05(-0.36%)
Apr 14, 2011 14.95 15.22 14.90 15.21 22,144,652 +0.18(+1.21%)
Apr 13, 2011 15.03 15.19 14.94 15.03 24,431,402 +0.08(+0.51%)
Apr 12, 2011 14.95 15.00 14.90 14.95 12,087,909 -0.03(-0.22%)
Apr 11, 2011 15.03 15.12 14.92 14.99 15,458,868 -0.01(-0.05%)
Apr 08, 2011 15.16 15.18 14.92 14.99 24,209,554 -0.09(-0.60%)
Apr 07, 2011 15.13 15.23 15.05 15.08 20,066,560 -0.08(-0.55%)
Apr 06, 2011 15.30 15.37 15.17 15.17 23,626,318 -0.04(-0.26%)
Apr 05, 2011 15.49 15.54 15.16 15.21 25,018,522 -0.35(-2.27%)
Apr 04, 2011 15.54 15.60 15.50 15.56 16,609,180 +0.05(+0.35%)
Apr 01, 2011 15.32 15.51 15.31 15.50 18,547,366 +0.07(+0.45%)
Mar 31, 2011 15.39 15.58 15.34 15.44 30,653,920 -0.01(-0.09%)
Mar 30, 2011 15.42 15.59 15.41 15.45 19,800,932 +0.17(+1.09%)
Mar 29, 2011 15.19 15.29 15.13 15.28 13,234,316 +0.12(+0.77%)
Mar 28, 2011 15.29 15.33 15.16 15.17 19,951,048 -0.13(-0.83%)
Mar 25, 2011 15.35 15.46 15.25 15.29 26,703,166 +0.01(+0.09%)
Mar 24, 2011 15.09 15.40 15.06 15.28 33,702,128 +0.26(+1.74%)
Mar 23, 2011 14.65 15.17 14.65 15.02 44,443,792 +0.32(+2.18%)
Mar 22, 2011 14.65 14.74 14.51 14.70 18,233,634 +0.07(+0.45%)
Mar 21, 2011 14.76 14.88 14.63 14.63 16,112,294 +0.04(+0.27%)
Mar 18, 2011 14.72 14.81 14.59 14.59 31,021,828 -0.06(-0.40%)
Mar 17, 2011 14.61 14.73 14.51 14.65 20,573,334 +0.17(+1.18%)
Mar 16, 2011 14.36 14.58 14.20 14.48 32,827,694 +0.02(+0.13%)
Mar 15, 2011 14.50 14.64 14.43 14.46 28,630,208 -0.35(-2.38%)
Mar 14, 2011 14.72 14.90 14.71 14.81 16,714,921 -0.03(-0.17%)
Mar 11, 2011 14.88 15.00 14.80 14.84 15,558,039 -0.06(-0.37%)
Mar 10, 2011 14.93 15.04 14.88 14.90 20,476,232 -0.24(-1.60%)
Mar 09, 2011 15.00 15.20 14.95 15.14 22,041,830 +0.15(+0.97%)
Mar 08, 2011 14.90 15.06 14.82 14.99 21,149,800 +0.07(+0.46%)
Mar 07, 2011 14.93 15.05 14.79 14.92 29,227,074 +0.13(+0.86%)
Mar 04, 2011 14.57 15.00 14.53 14.80 41,026,088 +0.26(+1.80%)
Mar 03, 2011 14.34 14.56 14.29 14.53 23,724,144 +0.35(+2.46%)
Mar 02, 2011 14.00 14.34 13.97 14.19 17,904,056 +0.17(+1.23%)
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.