Skip to main content

Gilead Sciences (NQ: GILD )

73.40 +0.39 (+0.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,017,994 -0.03(-0.78%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,287 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,399,936 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,820,850 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,242 -0.15(-3.64%)
Jul 22, 2005 4.134 4.138 3.990 4.090 41,690,432 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,058 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.272 4.286 49,747,580 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,080 +0.10(+2.31%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,114 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,288,604 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,221 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,918,795 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.134 4.135 21,349,514 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,864,918 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,800,884 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,453,960 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,250 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,222 +0.06(+1.50%)
Jul 01, 2005 4.065 4.078 4.014 4.059 13,105,121 +0.01(+0.32%)
Jun 30, 2005 4.011 4.093 3.990 4.046 26,370,170 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,622 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,966,868 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,196 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.825 3.840 45,207,948 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,372,764 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,458 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,570,626 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,574 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,084 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,214 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,064 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.985 4.046 13,335,303 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,437 +0.06(+1.55%)
Jun 10, 2005 4.014 4.035 3.962 3.985 11,743,141 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,919,901 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,242 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,175,642 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,270,908 +0.03(+0.70%)
Jun 03, 2005 3.942 3.962 3.808 3.811 20,831,826 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.962 22,737,232 +0.12(+3.06%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,985,950 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
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.