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, 2005 3.785 3.787 3.741 3.753 16,191,595 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.732 3.772 10,466,524 -0.01(-0.36%)
May 26, 2005 3.728 3.801 3.716 3.786 16,662,997 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,096,020 +0.01(+0.22%)
May 24, 2005 3.709 3.743 3.672 3.708 25,123,474 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,954,003 +0.05(+1.42%)
May 20, 2005 3.734 3.743 3.656 3.696 13,940,327 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,694 +0.07(+1.79%)
May 18, 2005 3.587 3.663 3.575 3.651 16,686,649 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,624 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,748 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,783 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.514 3.567 15,789,269 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,420 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,299,201 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,485,352 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,368,198 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,570 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,756 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,818 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,912 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,417,238 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,489,430 -0.01(-0.38%)
Apr 27, 2005 3.454 3.468 3.329 3.392 60,296,292 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,496 -0.00(-0.03%)
Apr 25, 2005 3.640 3.670 3.574 3.616 23,697,858 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,266,272 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,486,202 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,914,428 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,878 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,144,294 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,183,116 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,454 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,306 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,722 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,680,108 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,704,268 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,568 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,189,316 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,323 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,335 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,730,098 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,926 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,502 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,502 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,526 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,545 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,091,016 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,726,158 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,558,137 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,934 +0.01(+0.43%)
Mar 17, 2005 3.212 3.273 3.201 3.242 16,641,160 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,576 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,053,310 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,732 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,602 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.170 3.226 19,704,060 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,487,088 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,448 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,966 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,652 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,392 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,344,576 +0.09(+2.75%)
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.