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 (%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,052 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,005 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,664 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,848 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.948 15,018,171 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,729,866 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,042,844 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,252 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,007,392 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,721,064 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,026 -0.03(-0.67%)
Nov 14, 2005 4.948 4.977 4.771 4.782 27,262,332 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,130 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,538 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,622 +0.01(+0.16%)
Nov 08, 2005 4.662 4.752 4.645 4.740 23,533,304 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,443 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.570 19,551,860 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,261,816 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,240 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,643 -0.01(-0.21%)
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%)
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.