Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

66.39 +0.23 (+0.34%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,678 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,096 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,208,792 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.217 31,250,614 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,516 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,025,674 -0.04(-1.19%)
Feb 18, 2005 3.102 3.123 3.033 3.086 19,494,710 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,140 +0.01(+0.33%)
Feb 16, 2005 3.056 3.105 3.043 3.092 21,172,940 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,018 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,368 +0.02(+0.67%)
Feb 11, 2005 2.873 3.045 2.804 3.017 34,946,692 +0.16(+5.67%)
Feb 10, 2005 2.907 2.907 2.795 2.855 31,767,656 -0.03(-0.96%)
Feb 09, 2005 2.960 2.999 2.860 2.883 29,780,088 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,516 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,384 -0.07(-2.22%)
Feb 04, 2005 2.978 3.068 2.970 3.059 24,303,564 +0.09(+3.04%)
Feb 03, 2005 3.022 3.029 2.945 2.969 22,954,652 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,827,640 -0.07(-2.42%)
Feb 01, 2005 3.037 3.084 2.975 3.078 30,650,796 +0.03(+1.09%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
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.