Gilead Sciences (NQ: GILD )

66.61 USD -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.08 41.78 41.03 41.38 3,865,930 +0.25(+0.62%)
May 30, 2007 40.92 41.35 40.39 41.13 4,253,282 +0.15(+0.37%)
May 29, 2007 40.72 41.05 40.53 40.98 2,214,463 +0.11(+0.27%)
May 25, 2007 41.24 41.39 40.80 40.87 2,518,626 -0.30(-0.72%)
May 24, 2007 41.38 41.53 40.62 41.17 3,997,088 -0.12(-0.29%)
May 23, 2007 41.80 42.24 41.26 41.28 4,251,335 -0.58(-1.37%)
May 22, 2007 41.53 42.22 41.22 41.86 3,025,735 +0.51(+1.23%)
May 21, 2007 41.41 41.67 41.13 41.35 2,888,874 -0.16(-0.39%)
May 18, 2007 41.49 41.93 40.99 41.51 3,307,438 +0.04(+0.11%)
May 17, 2007 41.99 42.22 41.42 41.47 3,296,988 -0.53(-1.26%)
May 16, 2007 41.17 41.99 40.96 41.99 4,546,164 +1.08(+2.63%)
May 15, 2007 41.04 41.59 40.78 40.92 4,240,899 +0.07(+0.17%)
May 14, 2007 41.10 41.45 40.60 40.85 3,208,193 -0.22(-0.54%)
May 11, 2007 40.55 41.37 40.54 41.07 3,866,444 +0.56(+1.37%)
May 10, 2007 41.33 41.40 40.33 40.51 3,609,437 -1.02(-2.46%)
May 09, 2007 41.66 42.08 41.40 41.53 3,739,208 +0.12(+0.30%)
May 08, 2007 41.45 41.56 40.92 41.41 3,466,656 -0.07(-0.17%)
May 07, 2007 41.51 41.96 41.41 41.48 1,856,332 -0.08(-0.19%)
May 04, 2007 41.70 42.05 41.22 41.56 2,613,312 -0.04(-0.11%)
May 03, 2007 41.81 41.97 41.44 41.60 2,933,609 -0.10(-0.24%)
May 02, 2007 41.36 42.03 41.12 41.71 5,753,964 +0.42(+1.01%)
May 01, 2007 40.99 41.33 40.79 41.29 4,562,889 +0.43(+1.05%)
Apr 30, 2007 40.94 41.24 40.38 40.86 5,451,629 -0.07(-0.17%)
Apr 27, 2007 41.88 42.03 40.71 40.93 6,055,825 -1.06(-2.52%)
Apr 26, 2007 41.97 42.11 41.72 41.99 3,549,673 -0.12(-0.28%)
Apr 25, 2007 41.67 42.13 41.21 42.11 5,480,720 +0.42(+1.02%)
Apr 24, 2007 41.58 41.90 41.33 41.69 4,642,834 +0.09(+0.22%)
Apr 23, 2007 41.26 42.06 41.26 41.60 6,883,323 +0.40(+0.97%)
Apr 20, 2007 41.31 41.50 40.92 41.20 5,367,660 +0.34(+0.83%)
Apr 19, 2007 39.80 41.31 39.33 40.85 9,842,157 +1.64(+4.18%)
Apr 18, 2007 39.62 39.81 39.00 39.22 5,522,593 -0.46(-1.17%)
Apr 17, 2007 39.74 39.98 39.55 39.68 3,759,558 -0.17(-0.43%)
Apr 16, 2007 39.36 39.88 39.21 39.85 3,892,900 +0.64(+1.63%)
Apr 13, 2007 39.63 39.67 38.92 39.21 3,368,591 -0.28(-0.72%)
Apr 12, 2007 38.48 39.66 38.35 39.49 4,942,190 +1.15(+2.99%)
Apr 11, 2007 38.60 38.77 37.92 38.35 4,287,016 -0.29(-0.75%)
Apr 10, 2007 38.72 39.25 38.51 38.64 4,219,750 -0.21(-0.54%)
Apr 09, 2007 38.88 39.10 38.65 38.85 3,762,059 -0.31(-0.79%)
Apr 05, 2007 38.76 39.26 38.76 39.16 2,608,605 +0.19(+0.49%)
Apr 04, 2007 38.99 39.12 38.70 38.97 3,062,458 +0.02(+0.05%)
Apr 03, 2007 38.51 39.00 38.20 38.95 2,819,866 +0.70(+1.82%)
Apr 02, 2007 38.46 38.54 37.87 38.26 2,534,607 -0.07(-0.18%)
Mar 30, 2007 38.04 38.54 37.76 38.33 4,068,222 +0.20(+0.52%)
Mar 29, 2007 37.83 38.15 37.66 38.12 4,516,287 +0.60(+1.61%)
Mar 28, 2007 37.35 37.81 37.15 37.52 3,622,944 +0.02(+0.05%)
Mar 27, 2007 37.51 37.65 37.26 37.50 2,967,052 -0.15(-0.40%)
Mar 26, 2007 37.22 37.72 36.71 37.65 3,800,358 +0.36(+0.97%)
Mar 23, 2007 37.45 37.74 37.19 37.29 5,168,279 -0.08(-0.20%)
Mar 22, 2007 37.42 37.45 37.06 37.37 5,266,308 +0.16(+0.43%)
Mar 21, 2007 36.42 37.21 36.03 37.21 6,612,479 +0.80(+2.20%)
Mar 20, 2007 36.12 36.79 36.12 36.40 6,895,000 +1.02(+2.88%)
Mar 19, 2007 34.99 35.63 34.74 35.38 3,255,608 +0.61(+1.77%)
Mar 16, 2007 35.05 35.14 34.55 34.77 5,658,438 -0.29(-0.83%)
Mar 15, 2007 34.83 35.12 34.68 35.06 3,724,962 +0.28(+0.81%)
Mar 14, 2007 34.44 34.87 34.15 34.78 4,376,292 +0.36(+1.06%)
Mar 13, 2007 35.41 35.38 34.42 34.42 4,096,164 -0.99(-2.81%)
Mar 12, 2007 34.97 35.49 34.80 35.41 3,099,410 +0.28(+0.80%)
Mar 09, 2007 35.38 35.47 34.88 35.13 2,940,119 +0.10(+0.29%)
Mar 08, 2007 35.31 35.49 34.90 35.03 3,149,662 -0.01(-0.01%)
Mar 07, 2007 35.17 35.35 34.98 35.03 3,834,364 -0.33(-0.92%)
Mar 06, 2007 35.17 35.61 34.79 35.36 4,483,627 +0.37(+1.04%)
Mar 05, 2007 34.88 35.71 34.67 34.99 4,354,519 -0.23(-0.64%)
Mar 02, 2007 35.17 35.75 34.88 35.22 4,605,450 -0.07(-0.21%)
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.