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 (%)
Sep 30, 2008 16.31 16.56 15.90 16.43 36,063,060 +1.15(+7.52%)
Sep 29, 2008 17.20 17.63 14.40 15.28 47,111,548 -2.23(-12.75%)
Sep 26, 2008 16.63 17.60 16.50 17.52 27,368,498 +0.57(+3.38%)
Sep 25, 2008 16.60 17.68 16.60 16.94 24,041,812 +0.13(+0.77%)
Sep 24, 2008 16.26 16.84 16.13 16.81 26,573,578 +0.72(+4.48%)
Sep 23, 2008 16.26 16.46 16.02 16.09 24,661,122 -0.01(-0.04%)
Sep 22, 2008 16.64 16.77 16.10 16.10 19,272,402 -0.63(-3.77%)
Sep 19, 2008 17.51 17.64 14.33 16.73 50,469,408 -0.26(-1.51%)
Sep 18, 2008 17.32 17.53 15.60 16.99 49,762,260 +0.09(+0.51%)
Sep 17, 2008 17.30 17.83 16.90 16.90 34,029,520 -1.04(-5.82%)
Sep 16, 2008 16.96 18.34 16.96 17.94 39,296,656 +0.72(+4.18%)
Sep 15, 2008 17.15 17.66 17.08 17.22 26,834,956 -0.10(-0.60%)
Sep 12, 2008 17.80 17.90 17.27 17.33 37,221,696 -0.33(-1.88%)
Sep 11, 2008 16.66 17.66 16.59 17.66 38,325,372 +0.80(+4.74%)
Sep 10, 2008 16.79 17.04 16.65 16.86 23,987,496 +0.05(+0.28%)
Sep 09, 2008 16.94 17.22 16.79 16.81 29,747,890 -0.14(-0.81%)
Sep 08, 2008 17.37 17.41 16.65 16.95 38,314,752 -0.28(-1.63%)
Sep 05, 2008 17.82 17.83 17.23 17.23 35,547,840 -0.77(-4.26%)
Sep 04, 2008 18.33 18.46 18.00 18.00 23,497,340 -0.50(-2.73%)
Sep 03, 2008 18.21 18.55 18.08 18.50 24,912,142 +0.40(+2.19%)
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.