Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.364 4.442 4.302 4.346 20,737,506 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.214 4.334 18,087,372 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,460 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,006 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,120 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,264 +0.20(+4.73%)
Oct 21, 2005 4.217 4.226 4.139 4.196 22,482,360 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,280 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,529,568 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,242 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,644 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,379,740 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,248 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,146 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,250 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,072 +0.05(+1.09%)
Oct 07, 2005 4.272 4.399 4.254 4.370 32,941,588 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,669,736 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,518 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,320 -0.06(-1.25%)
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.