Skip to main content

Gilead Sciences (NQ: GILD )

84.00 +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.913 7.004 6.863 6.965 22,386,072 +0.04(+0.52%)
Mar 29, 2007 6.875 6.932 6.844 6.928 24,851,626 +0.11(+1.61%)
Mar 28, 2007 6.789 6.872 6.750 6.819 19,935,856 +0.00(+0.05%)
Mar 27, 2007 6.816 6.842 6.770 6.815 16,326,700 -0.03(-0.40%)
Mar 26, 2007 6.763 6.856 6.670 6.842 20,912,106 +0.07(+0.97%)
Mar 23, 2007 6.806 6.859 6.758 6.777 28,439,320 -0.01(-0.20%)
Mar 22, 2007 6.800 6.806 6.736 6.790 28,978,742 +0.03(+0.43%)
Mar 21, 2007 6.620 6.761 6.548 6.761 36,386,272 +0.15(+2.20%)
Mar 20, 2007 6.565 6.686 6.565 6.616 37,940,892 +0.19(+2.88%)
Mar 19, 2007 6.359 6.476 6.312 6.431 17,914,528 +0.11(+1.77%)
Mar 16, 2007 6.371 6.386 6.279 6.319 31,136,502 -0.05(-0.83%)
Mar 15, 2007 6.330 6.381 6.302 6.371 20,497,226 +0.05(+0.81%)
Mar 14, 2007 6.259 6.336 6.205 6.321 24,081,280 +0.07(+1.06%)
Mar 13, 2007 6.435 6.431 6.254 6.254 22,539,828 -0.18(-2.81%)
Mar 12, 2007 6.355 6.451 6.325 6.435 17,055,022 +0.05(+0.80%)
Mar 09, 2007 6.431 6.447 6.338 6.384 16,178,497 +0.02(+0.29%)
Mar 08, 2007 6.417 6.449 6.342 6.366 17,331,542 -0.00(-0.01%)
Mar 07, 2007 6.392 6.423 6.357 6.367 21,099,230 -0.06(-0.92%)
Mar 06, 2007 6.392 6.471 6.323 6.426 24,671,908 +0.07(+1.04%)
Mar 05, 2007 6.338 6.489 6.300 6.360 23,961,470 -0.04(-0.64%)
Mar 02, 2007 6.392 6.497 6.339 6.401 25,342,260 -0.01(-0.21%)
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.