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 (%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,188 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.439 6.492 41,740,500 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,520 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,297,887 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.724 6.812 18,782,714 -0.02(-0.23%)
Feb 21, 2007 6.700 6.840 6.700 6.828 29,642,346 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,242 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,524 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,426 +0.04(+0.66%)
Feb 14, 2007 6.525 6.599 6.485 6.597 22,182,016 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,027,792 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,672 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,346,882 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,800,972 -0.01(-0.11%)
Feb 07, 2007 6.542 6.737 6.524 6.645 42,542,632 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,384 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,588,576 -0.06(-0.92%)
Feb 02, 2007 6.531 6.613 6.461 6.500 38,850,628 -0.08(-1.20%)
Feb 01, 2007 6.425 6.615 6.393 6.579 101,220,264 +0.66(+11.21%)
Jan 31, 2007 5.896 6.008 5.805 5.916 33,770,856 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,258 +0.03(+0.44%)
Jan 29, 2007 5.763 5.883 5.742 5.812 21,564,568 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.740 5.770 31,322,262 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,512 -0.08(-1.31%)
Jan 24, 2007 5.853 5.934 5.853 5.910 16,939,820 +0.04(+0.64%)
Jan 23, 2007 5.911 5.946 5.836 5.872 18,478,988 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,168 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.014 6.032 17,342,254 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,888,952 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.107 25,064,288 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,419,852 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,714,740 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,230 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,268,758 -0.03(-0.49%)
Jan 09, 2007 5.974 6.026 5.934 5.980 27,987,088 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,534 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,258 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,070 +0.10(+1.65%)
Jan 03, 2007 5.998 6.084 5.695 5.808 45,474,296 -0.16(-2.74%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,711,876 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,126 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,594 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,299 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,093 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,388 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.957 28,077,168 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.946 18,486,044 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,256 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,120 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,414 -0.06(-0.97%)
Dec 13, 2006 5.992 6.015 5.864 5.884 26,921,130 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.003 20,375,000 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,149 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,382 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.152 17,737,364 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,459 +0.04(+0.59%)
Dec 05, 2006 6.218 6.255 6.163 6.227 23,964,836 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,206 +0.22(+3.68%)
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.