Skip to main content

Gilead Sciences (NQ: GILD )

73.42 +0.41 (+0.57%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,115,258 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,982 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,682 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,129,188 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,659,122 +0.07(+0.97%)
Mar 23, 2007 6.889 6.943 6.840 6.860 28,095,276 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.873 28,628,172 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,946,088 +0.15(+2.20%)
Mar 20, 2007 6.645 6.768 6.645 6.697 37,481,904 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,808 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,828 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.449 20,249,262 +0.05(+0.81%)
Mar 14, 2007 6.335 6.414 6.281 6.398 23,789,956 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,267,152 -0.18(-2.81%)
Mar 12, 2007 6.433 6.529 6.403 6.514 16,848,700 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.415 6.462 15,982,778 +0.02(+0.29%)
Mar 08, 2007 6.495 6.528 6.420 6.444 17,121,874 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,982 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,440 +0.07(+1.04%)
Mar 05, 2007 6.415 6.568 6.377 6.438 23,671,596 -0.04(-0.64%)
Mar 02, 2007 6.471 6.576 6.416 6.479 25,035,682 -0.01(-0.21%)
Mar 01, 2007 6.461 6.585 6.356 6.493 42,043,984 -0.09(-1.36%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,840 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.438 6.492 41,741,220 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,822 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,298,117 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.723 6.812 18,783,038 -0.02(-0.23%)
Feb 21, 2007 6.700 6.839 6.700 6.828 29,642,858 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,576 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,848 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,768 +0.04(+0.66%)
Feb 14, 2007 6.525 6.598 6.485 6.597 22,182,398 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,028,138 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,929 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,347,336 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,801,298 -0.01(-0.11%)
Feb 07, 2007 6.541 6.737 6.524 6.644 42,543,368 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,828 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,589,016 -0.06(-0.92%)
Feb 02, 2007 6.530 6.613 6.461 6.500 38,851,300 -0.08(-1.20%)
Feb 01, 2007 6.425 6.615 6.393 6.579 101,222,008 +0.66(+11.21%)
Jan 31, 2007 5.896 6.008 5.805 5.916 33,771,440 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,556 +0.03(+0.44%)
Jan 29, 2007 5.762 5.883 5.742 5.812 21,564,940 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.739 5.770 31,322,802 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,876 -0.08(-1.31%)
Jan 24, 2007 5.853 5.933 5.853 5.910 16,940,112 +0.04(+0.64%)
Jan 23, 2007 5.910 5.945 5.836 5.872 18,479,306 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,526 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.013 6.032 17,342,552 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,889,294 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.106 25,064,722 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,420,186 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,715,098 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,644 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,269,056 -0.03(-0.49%)
Jan 09, 2007 5.974 6.025 5.934 5.979 27,987,570 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,846 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,588 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,508 +0.10(+1.65%)
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.