Gilead Sciences (NQ: GILD )

73.41 +0.39 (+0.54%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.531 7.586 7.427 7.516 29,635,594 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,920,064 -0.19(-2.52%)
Apr 26, 2007 7.720 7.746 7.675 7.724 19,296,374 -0.02(-0.28%)
Apr 25, 2007 7.665 7.751 7.580 7.746 29,793,736 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,904 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,418,424 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.528 7.578 29,179,130 +0.06(+0.83%)
Apr 19, 2007 7.321 7.600 7.236 7.516 53,502,940 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,021,362 -0.09(-1.17%)
Apr 17, 2007 7.310 7.355 7.276 7.299 20,437,330 -0.03(-0.43%)
Apr 16, 2007 7.240 7.336 7.213 7.331 21,162,190 +0.12(+1.63%)
Apr 13, 2007 7.290 7.298 7.160 7.213 18,311,994 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,866,234 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,644 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,978 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,924 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,635 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,825 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,329,071 +0.13(+1.82%)
Apr 02, 2007 7.074 7.091 6.966 7.037 13,778,374 -0.01(-0.18%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,115,258 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,982 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,682 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,129,188 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,659,122 +0.07(+0.97%)
Mar 23, 2007 6.889 6.943 6.840 6.860 28,095,276 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.873 28,628,172 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,946,088 +0.15(+2.20%)
Mar 20, 2007 6.645 6.768 6.645 6.697 37,481,904 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,808 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,828 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.449 20,249,262 +0.05(+0.81%)
Mar 14, 2007 6.335 6.414 6.281 6.398 23,789,956 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,267,152 -0.18(-2.81%)
Mar 12, 2007 6.433 6.529 6.403 6.514 16,848,700 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.415 6.462 15,982,778 +0.02(+0.29%)
Mar 08, 2007 6.495 6.528 6.420 6.444 17,121,874 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,982 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,440 +0.07(+1.04%)
Mar 05, 2007 6.415 6.568 6.377 6.438 23,671,596 -0.04(-0.64%)
Mar 02, 2007 6.471 6.576 6.416 6.479 25,035,682 -0.01(-0.21%)
Mar 01, 2007 6.461 6.585 6.356 6.493 42,043,984 -0.09(-1.36%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,840 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.438 6.492 41,741,220 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,822 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,298,117 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.723 6.812 18,783,038 -0.02(-0.23%)
Feb 21, 2007 6.700 6.839 6.700 6.828 29,642,858 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,576 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,848 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,768 +0.04(+0.66%)
Feb 14, 2007 6.525 6.598 6.485 6.597 22,182,398 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,028,138 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,929 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,347,336 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,801,298 -0.01(-0.11%)
Feb 07, 2007 6.541 6.737 6.524 6.644 42,543,368 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,828 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,589,016 -0.06(-0.92%)
Feb 02, 2007 6.530 6.613 6.461 6.500 38,851,300 -0.08(-1.20%)
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.