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, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,008 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
Jan 03, 2006 4.875 5.089 4.827 5.031 23,413,038 +0.20(+4.05%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,012 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,773 -0.06(-1.12%)
Dec 28, 2005 4.983 5.017 4.875 4.915 11,458,555 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.960 4.983 9,798,943 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,793 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,796,886 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,621,964 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,353,990 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,638 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,124 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,352 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.776 4.792 24,432,190 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,221,992 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,608 -0.03(-0.58%)
Dec 09, 2005 4.854 4.891 4.774 4.781 11,254,031 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,666 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,058 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,085 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,060 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,332 +0.05(+1.11%)
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.