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 (%)
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%)
Dec 01, 2005 4.704 4.911 4.666 4.874 26,988,770 +0.21(+4.54%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,052 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,005 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,664 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,848 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.948 15,018,171 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,729,866 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,042,844 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,252 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,007,392 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,721,064 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,026 -0.03(-0.67%)
Nov 14, 2005 4.948 4.977 4.771 4.782 27,262,332 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,130 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,538 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,622 +0.01(+0.16%)
Nov 08, 2005 4.662 4.752 4.645 4.740 23,533,304 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,443 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.570 19,551,860 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,261,816 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,240 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,643 -0.01(-0.21%)
Oct 31, 2005 4.364 4.442 4.302 4.346 20,737,506 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.214 4.334 18,087,372 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,460 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,006 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,120 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,264 +0.20(+4.73%)
Oct 21, 2005 4.217 4.226 4.139 4.196 22,482,360 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,280 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,529,568 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,242 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,644 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,379,740 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,248 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,146 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,250 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,072 +0.05(+1.09%)
Oct 07, 2005 4.272 4.399 4.254 4.370 32,941,588 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,669,736 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,518 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,320 -0.06(-1.25%)
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.