Gilead Sciences (NQ: GILD )

67.05 USD -0.30 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.00 28.67 27.88 28.67 4,131,623 +0.78(+2.80%)
May 30, 2006 28.59 28.59 27.88 27.89 3,524,757 -0.69(-2.43%)
May 26, 2006 28.12 28.79 27.62 28.58 4,361,880 +0.68(+2.44%)
May 25, 2006 27.77 28.00 27.52 27.90 3,905,984 +0.15(+0.54%)
May 24, 2006 27.31 28.25 27.08 27.75 11,878,759 +0.86(+3.22%)
May 23, 2006 27.62 27.88 26.80 26.89 4,355,462 -0.45(-1.66%)
May 22, 2006 27.16 27.50 26.69 27.34 3,969,465 -0.13(-0.47%)
May 19, 2006 26.85 27.50 26.27 27.47 7,026,045 +0.59(+2.21%)
May 18, 2006 28.02 28.11 26.51 26.88 6,195,188 -1.02(-3.67%)
May 17, 2006 28.16 28.38 27.61 27.90 4,737,262 -0.47(-1.66%)
May 16, 2006 28.41 28.83 27.95 28.37 3,861,160 -0.17(-0.60%)
May 15, 2006 28.19 28.83 28.05 28.54 6,044,879 +0.77(+2.77%)
May 12, 2006 28.14 28.23 27.39 27.77 3,966,591 -0.53(-1.87%)
May 11, 2006 28.48 28.62 28.12 28.30 4,433,852 -0.10(-0.33%)
May 10, 2006 28.61 29.18 28.37 28.39 5,554,540 -0.28(-0.98%)
May 09, 2006 28.33 28.82 28.26 28.67 4,092,613 +0.41(+1.47%)
May 08, 2006 28.12 28.52 28.12 28.26 4,512,429 +0.14(+0.48%)
May 05, 2006 27.83 28.18 27.14 28.12 7,017,033 +0.52(+1.90%)
May 04, 2006 28.24 28.38 27.51 27.60 5,378,118 -0.45(-1.62%)
May 03, 2006 27.48 28.11 27.31 28.05 8,429,137 +0.66(+2.39%)
May 02, 2006 29.05 29.10 26.86 27.40 15,534,486 -1.55(-5.34%)
May 01, 2006 28.92 29.37 28.62 28.95 5,224,104 +0.20(+0.68%)
Apr 28, 2006 29.00 29.05 28.38 28.75 4,464,900 +0.36(+1.27%)
Apr 27, 2006 28.77 28.91 27.95 28.39 11,533,158 -0.27(-0.92%)
Apr 26, 2006 30.61 30.63 28.11 28.66 14,782,154 -2.07(-6.74%)
Apr 25, 2006 31.77 31.93 30.50 30.73 5,465,767 -1.01(-3.20%)
Apr 24, 2006 32.35 32.36 31.16 31.74 4,647,084 -0.52(-1.61%)
Apr 21, 2006 32.77 32.93 32.08 32.26 5,954,231 -0.32(-0.98%)
Apr 20, 2006 32.56 33.10 32.35 32.58 21,394,712 +0.02(+0.05%)
Apr 19, 2006 31.50 32.67 31.47 32.56 8,847,756 +1.64(+5.32%)
Apr 18, 2006 30.59 31.24 30.38 30.92 5,599,093 +0.33(+1.06%)
Apr 17, 2006 30.76 30.98 30.04 30.59 2,632,388 -0.12(-0.39%)
Apr 13, 2006 30.55 30.95 30.29 30.71 2,238,653 +0.17(+0.56%)
Apr 12, 2006 30.20 30.91 29.92 30.55 3,874,723 +0.34(+1.13%)
Apr 11, 2006 31.16 31.16 30.04 30.20 3,054,772 -0.73(-2.36%)
Apr 10, 2006 30.70 31.25 30.35 30.93 2,782,274 +0.18(+0.60%)
Apr 07, 2006 31.20 31.38 30.68 30.75 2,873,369 -0.11(-0.34%)
Apr 06, 2006 31.84 31.93 30.67 30.86 4,819,837 -1.10(-3.44%)
Apr 05, 2006 32.13 32.37 31.86 31.95 3,019,973 -0.31(-0.96%)
Apr 04, 2006 32.19 32.50 31.67 32.26 4,415,193 +0.52(+1.64%)
Apr 03, 2006 31.38 31.92 31.11 31.75 3,279,339 +0.63(+2.04%)
Mar 31, 2006 30.96 31.48 30.86 31.11 2,673,796 +0.28(+0.89%)
Mar 30, 2006 31.05 31.38 30.75 30.83 2,085,988 -0.18(-0.56%)
Mar 29, 2006 30.98 31.24 30.67 31.01 2,348,159 +0.19(+0.62%)
Mar 28, 2006 31.60 31.61 30.59 30.82 2,860,890 -0.40(-1.28%)
Mar 27, 2006 31.04 31.24 30.74 31.22 2,250,704 +0.05(+0.16%)
Mar 24, 2006 31.27 31.41 30.88 31.17 1,658,413 +0.16(+0.52%)
Mar 23, 2006 31.31 31.36 30.66 31.01 2,120,500 -0.34(-1.08%)
Mar 22, 2006 31.05 31.45 30.76 31.35 3,097,700 +0.20(+0.64%)
Mar 21, 2006 31.10 32.03 31.02 31.15 3,181,159 -0.36(-1.14%)
Mar 20, 2006 32.00 32.00 31.04 31.51 2,701,732 -0.15(-0.46%)
Mar 17, 2006 31.34 31.86 31.34 31.66 3,953,875 +0.21(+0.67%)
Mar 16, 2006 32.11 32.33 31.39 31.45 5,563,866 -0.43(-1.33%)
Mar 15, 2006 31.43 31.88 31.25 31.87 2,977,210 +0.44(+1.38%)
Mar 14, 2006 30.70 31.48 30.55 31.43 3,615,858 +0.69(+2.24%)
Mar 13, 2006 30.75 30.96 30.42 30.75 2,396,687 +0.20(+0.65%)
Mar 10, 2006 29.50 30.75 29.50 30.55 2,416,045 +0.26(+0.86%)
Mar 09, 2006 30.58 30.76 30.20 30.29 3,066,834 -0.10(-0.35%)
Mar 08, 2006 29.58 30.65 29.20 30.39 3,765,054 +0.84(+2.86%)
Mar 07, 2006 29.65 29.89 29.30 29.55 2,478,124 -0.18(-0.61%)
Mar 06, 2006 30.10 30.18 29.42 29.73 2,541,165 -0.32(-1.07%)
Mar 03, 2006 30.39 30.64 30.05 30.05 3,157,330 -0.60(-1.96%)
Mar 02, 2006 30.52 30.82 30.36 30.64 2,584,411 +0.12(+0.39%)
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.