Gilead Sciences (NQ: GILD )

70.16 USD +1.23 (+1.78%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.61 22.79 22.27 22.41 2,946,648 -0.17(-0.78%)
Jul 28, 2005 22.77 22.81 22.38 22.58 2,719,881 -0.14(-0.59%)
Jul 27, 2005 22.11 22.73 22.01 22.71 4,304,620 +0.73(+3.32%)
Jul 26, 2005 21.54 22.15 21.45 21.99 5,117,885 +0.56(+2.61%)
Jul 25, 2005 22.22 22.27 21.06 21.42 6,053,019 -0.81(-3.64%)
Jul 22, 2005 22.47 22.50 21.69 22.24 7,669,314 -0.85(-3.68%)
Jul 21, 2005 23.20 23.38 22.55 23.08 4,208,984 -0.21(-0.92%)
Jul 20, 2005 23.68 24.00 23.22 23.30 9,151,496 +0.00(+0.00%)
Jul 19, 2005 23.01 23.60 23.00 23.30 6,876,572 +0.52(+2.31%)
Jul 18, 2005 22.77 23.02 22.50 22.77 4,026,875 +0.04(+0.18%)
Jul 15, 2005 23.00 23.29 22.57 22.74 5,019,974 -0.20(-0.89%)
Jul 14, 2005 23.01 23.08 22.70 22.94 1,976,860 +0.19(+0.81%)
Jul 13, 2005 22.61 22.80 22.49 22.75 2,744,441 +0.27(+1.22%)
Jul 12, 2005 23.00 23.02 22.47 22.48 3,927,427 -0.54(-2.35%)
Jul 11, 2005 22.80 23.23 22.62 23.02 3,102,447 -0.30(-1.27%)
Jul 08, 2005 22.70 23.38 22.45 23.32 4,194,419 +0.57(+2.51%)
Jul 07, 2005 22.15 22.76 22.12 22.75 3,946,641 +0.42(+1.86%)
Jul 06, 2005 22.41 22.63 22.25 22.33 3,431,610 -0.07(-0.29%)
Jul 05, 2005 22.06 22.42 21.93 22.39 2,778,000 +0.33(+1.50%)
Jul 01, 2005 22.09 22.17 21.82 22.07 2,410,800 +0.07(+0.32%)
Jun 30, 2005 21.80 22.25 21.69 22.00 4,851,020 +0.32(+1.48%)
Jun 29, 2005 21.55 21.70 21.42 21.67 3,385,505 +0.06(+0.28%)
Jun 28, 2005 21.23 21.64 21.02 21.61 4,408,912 +0.60(+2.88%)
Jun 27, 2005 20.85 21.21 20.83 21.01 3,534,985 +0.14(+0.65%)
Jun 24, 2005 21.45 21.50 20.79 20.88 8,316,392 +0.17(+0.80%)
Jun 23, 2005 21.27 21.71 20.43 20.71 5,955,249 -0.60(-2.82%)
Jun 22, 2005 21.99 22.00 21.26 21.31 3,420,611 -0.40(-1.82%)
Jun 21, 2005 22.60 22.62 21.51 21.70 5,255,813 -0.85(-3.77%)
Jun 20, 2005 22.64 23.08 22.50 22.55 4,487,776 -0.19(-0.84%)
Jun 17, 2005 22.32 22.75 22.27 22.75 8,115,350 +0.62(+2.80%)
Jun 16, 2005 21.86 22.18 21.58 22.12 2,949,264 +0.38(+1.72%)
Jun 15, 2005 22.12 22.17 21.55 21.75 3,115,351 -0.25(-1.11%)
Jun 14, 2005 21.99 22.14 21.66 22.00 2,453,144 +0.00(+0.00%)
Jun 13, 2005 21.71 22.11 21.59 22.00 2,126,826 +0.34(+1.55%)
Jun 10, 2005 21.82 21.93 21.54 21.66 2,160,252 -0.15(-0.69%)
Jun 09, 2005 21.11 21.95 21.08 21.81 2,928,603 +0.75(+3.56%)
Jun 08, 2005 21.23 21.31 20.95 21.06 2,989,372 +0.00(+0.02%)
Jun 07, 2005 21.03 21.53 20.99 21.05 4,263,359 +0.19(+0.93%)
Jun 06, 2005 20.70 20.92 20.55 20.86 3,361,091 +0.15(+0.70%)
Jun 03, 2005 21.43 21.54 20.70 20.71 3,832,194 -0.82(-3.81%)
Jun 02, 2005 20.84 21.58 20.83 21.54 4,182,710 +0.64(+3.06%)
Jun 01, 2005 20.50 20.96 20.43 20.89 3,124,712 +0.50(+2.43%)
May 31, 2005 20.58 20.58 20.33 20.40 2,978,532 -0.10(-0.51%)
May 27, 2005 20.30 20.65 20.29 20.50 1,925,374 -0.08(-0.36%)
May 26, 2005 20.26 20.67 20.20 20.58 3,065,249 +0.38(+1.88%)
May 25, 2005 20.16 20.23 20.05 20.20 3,144,906 +0.05(+0.22%)
May 24, 2005 20.16 20.35 19.96 20.16 4,621,600 -0.22(-1.08%)
May 23, 2005 20.08 20.42 19.99 20.38 2,199,004 +0.29(+1.42%)
May 20, 2005 20.30 20.35 19.88 20.09 2,564,399 -0.11(-0.54%)
May 19, 2005 19.90 20.20 19.75 20.20 3,182,005 +0.36(+1.79%)
May 18, 2005 19.50 19.92 19.43 19.84 3,069,600 +0.39(+2.03%)
May 17, 2005 19.28 19.46 19.13 19.45 2,773,795 +0.02(+0.10%)
May 16, 2005 19.38 19.45 19.18 19.43 2,025,487 +0.03(+0.15%)
May 13, 2005 19.35 19.56 19.25 19.40 2,980,958 +0.01(+0.05%)
May 12, 2005 19.71 19.86 19.11 19.39 2,904,522 -0.31(-1.55%)
May 11, 2005 19.30 19.70 19.18 19.70 2,614,636 +0.37(+1.91%)
May 10, 2005 19.21 19.55 19.21 19.33 2,262,505 -0.11(-0.57%)
May 09, 2005 19.32 19.44 18.93 19.43 3,768,392 +0.07(+0.39%)
May 06, 2005 19.45 19.45 19.05 19.36 4,666,618 +0.06(+0.28%)
May 05, 2005 19.43 19.55 19.16 19.30 4,392,777 -0.23(-1.18%)
May 04, 2005 19.27 19.80 19.24 19.54 4,558,371 +0.11(+0.59%)
May 03, 2005 18.71 19.51 18.71 19.42 5,832,274 +0.52(+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.