Skip to main content

Gilead Sciences (NQ: GILD )

73.51 +0.50 (+0.68%)
Streaming Delayed Price Updated: 9:46 AM 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%)
Oct 03, 2005 4.500 4.548 4.370 4.404 20,465,586 -0.08(-1.80%)
Sep 30, 2005 4.387 4.524 4.375 4.485 24,288,592 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,876,970 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.306 11,336,381 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.272 4.338 15,495,697 -0.01(-0.19%)
Sep 26, 2005 4.272 4.413 4.264 4.346 27,161,000 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,567 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,715,793 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,582,887 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,474 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,374 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,046 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,872,958 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,383 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,173,981 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,379,960 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,089,845 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.928 3.967 12,749,460 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,494 -0.01(-0.30%)
Sep 06, 2005 3.919 4.031 3.906 3.993 18,845,184 +0.08(+1.93%)
Sep 02, 2005 3.969 3.974 3.893 3.917 7,722,345 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,074,948 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,768,706 +0.16(+4.27%)
Aug 30, 2005 3.836 3.854 3.762 3.793 16,608,012 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.756 3.863 13,579,391 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,720 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,714 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,295 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,131 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,102 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,644,919 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,764 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,021 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,303 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,161 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,309,862 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,390,914 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,976,872 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,246 +0.05(+1.35%)
Aug 08, 2005 3.945 3.963 3.868 3.873 19,293,094 -0.05(-1.22%)
Aug 05, 2005 4.053 4.077 3.917 3.921 23,564,310 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,486 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,458,844 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,564 -0.03(-0.76%)
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.