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 (%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,216 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,120,862 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.539 12,037,832 +0.02(+0.27%)
May 25, 2007 7.586 7.614 7.506 7.518 13,691,264 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,190 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,278 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.701 16,447,911 +0.09(+1.23%)
May 21, 2007 7.618 7.666 7.567 7.607 15,703,934 -0.03(-0.39%)
May 18, 2007 7.632 7.713 7.540 7.636 17,979,250 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,444 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,712,970 +0.20(+2.63%)
May 15, 2007 7.551 7.651 7.501 7.528 23,053,548 +0.01(+0.17%)
May 14, 2007 7.562 7.624 7.470 7.515 17,439,754 -0.04(-0.54%)
May 11, 2007 7.460 7.610 7.458 7.555 21,018,010 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,620,918 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,354 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,844,760 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.631 10,091,030 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,205,977 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.654 15,947,114 -0.02(-0.24%)
May 02, 2007 7.609 7.731 7.563 7.672 31,278,578 +0.08(+1.01%)
May 01, 2007 7.541 7.602 7.504 7.596 24,803,888 +0.08(+1.05%)
Apr 30, 2007 7.531 7.586 7.427 7.517 29,635,084 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,919,496 -0.19(-2.52%)
Apr 26, 2007 7.720 7.747 7.675 7.724 19,296,040 -0.02(-0.29%)
Apr 25, 2007 7.665 7.751 7.580 7.747 29,793,222 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,470 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,417,780 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.529 7.578 29,178,628 +0.06(+0.83%)
Apr 19, 2007 7.322 7.600 7.236 7.516 53,502,016 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,020,844 -0.09(-1.17%)
Apr 17, 2007 7.311 7.355 7.276 7.299 20,436,976 -0.03(-0.43%)
Apr 16, 2007 7.241 7.336 7.213 7.331 21,161,824 +0.12(+1.63%)
Apr 13, 2007 7.290 7.299 7.160 7.213 18,311,678 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,865,770 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,240 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,582 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,572 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,390 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,537 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,328,806 +0.13(+1.82%)
Apr 02, 2007 7.074 7.091 6.967 7.037 13,778,137 -0.01(-0.18%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,114,876 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,560 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,342 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,128,910 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,658,766 +0.07(+0.97%)
Mar 23, 2007 6.889 6.944 6.840 6.860 28,094,792 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.874 28,627,678 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,945,468 +0.15(+2.20%)
Mar 20, 2007 6.646 6.768 6.646 6.697 37,481,256 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,502 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,298 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.450 20,248,912 +0.05(+0.81%)
Mar 14, 2007 6.336 6.414 6.281 6.398 23,789,546 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,266,768 -0.18(-2.81%)
Mar 12, 2007 6.433 6.530 6.403 6.514 16,848,408 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.416 6.462 15,982,502 +0.02(+0.29%)
Mar 08, 2007 6.496 6.528 6.420 6.444 17,121,578 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,622 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,020 +0.07(+1.04%)
Mar 05, 2007 6.416 6.568 6.377 6.438 23,671,188 -0.04(-0.64%)
Mar 02, 2007 6.471 6.577 6.416 6.479 25,035,250 -0.01(-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.