Gilead Sciences (NQ: GILD )

69.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.73 25.95 25.34 25.34 4,665,568 -0.45(-1.76%)
Nov 29, 2005 26.30 26.42 25.80 25.80 2,973,508 -0.26(-1.00%)
Nov 28, 2005 27.04 27.10 25.93 26.06 3,415,130 -1.06(-3.89%)
Nov 25, 2005 26.98 27.11 26.57 27.11 951,590 +0.22(+0.82%)
Nov 23, 2005 27.14 27.15 26.62 26.89 2,762,722 -0.15(-0.57%)
Nov 22, 2005 27.04 27.29 26.91 27.05 3,077,603 -0.05(-0.18%)
Nov 21, 2005 27.16 27.20 26.90 27.10 4,054,971 -0.08(-0.29%)
Nov 18, 2005 27.60 27.80 27.10 27.18 6,603,609 -0.20(-0.71%)
Nov 17, 2005 27.84 28.25 25.84 27.38 22,444,312 -0.44(-1.58%)
Nov 16, 2005 27.46 27.89 26.78 27.82 14,849,336 +2.00(+7.73%)
Nov 15, 2005 26.35 26.42 25.75 25.82 4,533,481 -0.18(-0.67%)
Nov 14, 2005 26.89 27.05 25.93 26.00 5,015,141 -1.05(-3.86%)
Nov 11, 2005 26.18 27.05 26.16 27.04 4,529,637 +0.89(+3.38%)
Nov 10, 2005 25.95 26.16 25.50 26.16 3,098,882 +0.35(+1.36%)
Nov 09, 2005 25.91 26.09 25.63 25.80 3,553,275 +0.04(+0.16%)
Nov 08, 2005 25.34 25.83 25.25 25.76 4,329,154 +0.83(+3.33%)
Nov 07, 2005 25.25 25.26 24.66 24.93 2,958,872 +0.09(+0.38%)
Nov 04, 2005 25.49 25.57 24.61 24.84 3,596,733 -0.55(-2.19%)
Nov 03, 2005 24.70 25.79 24.58 25.39 5,015,046 +0.94(+3.87%)
Nov 02, 2005 23.80 24.49 23.76 24.45 3,654,566 +0.88(+3.71%)
Nov 01, 2005 23.62 23.77 23.27 23.58 2,211,117 -0.05(-0.21%)
Oct 31, 2005 23.72 24.14 23.39 23.62 3,814,843 +0.07(+0.28%)
Oct 28, 2005 23.10 23.61 22.91 23.56 3,327,328 +0.77(+3.38%)
Oct 27, 2005 23.45 23.48 22.61 22.79 3,119,655 -0.60(-2.59%)
Oct 26, 2005 24.00 24.30 23.39 23.39 3,223,876 -0.59(-2.46%)
Oct 25, 2005 23.88 24.10 23.62 23.99 3,547,848 +0.10(+0.40%)
Oct 24, 2005 22.80 23.89 22.80 23.89 4,300,817 +1.08(+4.73%)
Oct 21, 2005 22.92 22.97 22.50 22.81 4,135,824 +0.20(+0.91%)
Oct 20, 2005 23.13 23.19 22.45 22.61 5,491,952 -0.40(-1.74%)
Oct 19, 2005 23.24 23.34 22.40 23.00 11,686,812 -1.11(-4.60%)
Oct 18, 2005 24.00 24.23 23.80 24.11 3,504,824 +0.25(+1.05%)
Oct 17, 2005 23.84 23.98 23.48 23.86 3,074,067 +0.16(+0.65%)
Oct 14, 2005 23.55 23.74 23.02 23.71 3,749,029 +0.31(+1.32%)
Oct 13, 2005 22.95 23.63 22.95 23.40 4,173,515 +0.32(+1.36%)
Oct 12, 2005 23.95 24.12 22.92 23.08 4,943,179 -0.75(-3.13%)
Oct 11, 2005 24.05 24.25 23.75 23.83 5,810,747 -0.18(-0.77%)
Oct 10, 2005 24.12 24.25 23.75 24.01 3,614,800 +0.26(+1.09%)
Oct 07, 2005 23.22 23.92 23.12 23.75 6,059,889 +0.99(+4.37%)
Oct 06, 2005 23.09 23.27 22.36 22.76 6,193,838 -0.31(-1.36%)
Oct 05, 2005 23.74 23.74 23.07 23.07 2,980,041 -0.57(-2.39%)
Oct 04, 2005 23.89 24.50 23.64 23.64 2,884,530 -0.30(-1.25%)
Oct 03, 2005 24.46 24.73 23.75 23.94 3,764,821 -0.44(-1.80%)
Sep 30, 2005 23.85 24.59 23.78 24.38 4,468,096 +0.63(+2.65%)
Sep 29, 2005 23.46 23.88 23.15 23.75 2,184,871 +0.34(+1.47%)
Sep 28, 2005 23.62 23.64 23.20 23.41 2,085,425 -0.17(-0.74%)
Sep 27, 2005 23.62 23.85 23.22 23.58 2,850,567 -0.05(-0.19%)
Sep 26, 2005 23.22 23.99 23.18 23.62 4,996,500 +0.61(+2.65%)
Sep 23, 2005 23.01 23.15 22.62 23.01 1,881,817 +0.12(+0.52%)
Sep 22, 2005 22.89 23.00 22.36 22.89 2,707,097 +0.39(+1.76%)
Sep 21, 2005 22.88 23.10 22.50 22.50 3,050,565 -0.38(-1.64%)
Sep 20, 2005 23.02 23.62 22.71 22.88 4,037,795 -0.20(-0.89%)
Sep 19, 2005 23.25 23.46 22.91 23.08 2,337,447 -0.08(-0.35%)
Sep 16, 2005 22.64 23.16 22.64 23.16 4,777,046 +0.30(+1.29%)
Sep 15, 2005 22.58 22.93 22.57 22.86 3,103,926 +0.30(+1.33%)
Sep 14, 2005 22.67 22.75 22.50 22.57 1,700,400 -0.08(-0.38%)
Sep 13, 2005 22.45 22.81 22.45 22.65 2,607,426 -0.03(-0.15%)
Sep 12, 2005 22.58 22.85 22.51 22.68 3,381,152 +0.55(+2.46%)
Sep 09, 2005 21.70 22.23 21.70 22.14 2,775,907 +0.57(+2.67%)
Sep 08, 2005 21.55 21.76 21.35 21.57 2,345,373 -0.07(-0.35%)
Sep 07, 2005 21.52 21.84 21.45 21.64 1,693,614 -0.07(-0.30%)
Sep 06, 2005 21.30 21.91 21.24 21.70 3,466,734 +0.41(+1.93%)
Sep 02, 2005 21.58 21.60 21.17 21.30 1,420,592 -0.19(-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.