Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 3.739 3.741 3.695 3.707 16,389,871 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,693 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,046 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,372 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,128 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,388 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,035 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,516 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,890,988 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.477 3.535 15,263,271 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,581 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,220 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,618 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,472 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,449,812 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,208 +0.01(+0.39%)
May 06, 2005 3.536 3.536 3.462 3.518 25,678,846 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,171,990 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,200 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,064 +0.09(+2.75%)
May 02, 2005 3.386 3.435 3.371 3.435 17,124,070 +0.06(+1.86%)
Apr 29, 2005 3.355 3.397 3.280 3.372 20,667,260 +0.03(+1.01%)
Apr 28, 2005 3.326 3.387 3.315 3.338 26,813,810 -0.01(-0.38%)
Apr 27, 2005 3.412 3.427 3.288 3.351 61,034,656 -0.22(-6.16%)
Apr 26, 2005 3.584 3.608 3.544 3.571 21,994,574 -0.00(-0.03%)
Apr 25, 2005 3.596 3.626 3.531 3.572 23,988,054 -0.02(-0.61%)
Apr 22, 2005 3.462 3.643 3.462 3.594 34,685,884 +0.08(+2.14%)
Apr 21, 2005 3.413 3.519 3.407 3.518 28,835,034 +0.15(+4.31%)
Apr 20, 2005 3.357 3.478 3.357 3.373 55,586,888 +0.08(+2.57%)
Apr 19, 2005 3.235 3.326 3.208 3.288 27,847,766 +0.09(+2.81%)
Apr 18, 2005 3.213 3.270 3.162 3.198 21,403,220 -0.01(-0.37%)
Apr 15, 2005 3.262 3.316 3.196 3.210 31,564,972 -0.09(-2.83%)
Apr 14, 2005 3.383 3.384 3.282 3.304 24,523,122 -0.06(-1.65%)
Apr 13, 2005 3.424 3.450 3.357 3.359 15,617,236 -0.06(-1.75%)
Apr 12, 2005 3.342 3.420 3.300 3.419 18,492,434 +0.06(+1.81%)
Apr 11, 2005 3.395 3.409 3.345 3.358 10,810,892 -0.01(-0.43%)
Apr 08, 2005 3.447 3.480 3.342 3.373 16,908,822 -0.07(-1.95%)
Apr 07, 2005 3.327 3.453 3.318 3.440 19,916,508 +0.11(+3.36%)
Apr 06, 2005 3.298 3.383 3.289 3.328 19,424,300 +0.06(+1.81%)
Apr 05, 2005 3.227 3.280 3.212 3.269 13,186,851 +0.07(+2.19%)
Apr 04, 2005 3.206 3.229 3.158 3.199 14,918,815 -0.01(-0.34%)
Apr 01, 2005 3.268 3.304 3.172 3.210 19,971,706 -0.04(-1.31%)
Mar 31, 2005 3.262 3.292 3.218 3.253 17,162,550 -0.01(-0.17%)
Mar 30, 2005 3.194 3.271 3.194 3.258 16,480,879 +0.08(+2.52%)
Mar 29, 2005 3.188 3.216 3.160 3.178 18,527,640 -0.02(-0.54%)
Mar 28, 2005 3.228 3.277 3.195 3.196 14,897,751 -0.02(-0.57%)
Mar 24, 2005 3.280 3.306 3.210 3.214 14,817,803 -0.05(-1.64%)
Mar 23, 2005 3.176 3.277 3.162 3.268 23,373,780 +0.10(+3.07%)
Mar 22, 2005 3.188 3.235 3.165 3.170 21,992,208 -0.02(-0.63%)
Mar 21, 2005 3.227 3.228 3.147 3.190 15,748,656 -0.03(-0.82%)
Mar 18, 2005 3.224 3.229 3.176 3.217 21,173,076 +0.01(+0.43%)
Mar 17, 2005 3.173 3.234 3.162 3.203 16,844,942 +0.02(+0.69%)
Mar 16, 2005 3.144 3.217 3.144 3.181 17,422,342 -0.00(-0.06%)
Mar 15, 2005 3.259 3.264 3.158 3.183 21,311,120 -0.06(-1.88%)
Mar 14, 2005 3.153 3.251 3.130 3.244 20,418,748 +0.10(+3.27%)
Mar 11, 2005 3.175 3.203 3.089 3.141 19,487,350 -0.05(-1.43%)
Mar 10, 2005 3.198 3.216 3.132 3.187 19,945,348 -0.01(-0.28%)
Mar 09, 2005 3.198 3.224 3.164 3.196 17,701,228 -0.00(-0.06%)
Mar 08, 2005 3.201 3.277 3.171 3.198 20,687,718 +0.01(+0.29%)
Mar 07, 2005 3.185 3.248 3.168 3.188 13,036,677 +0.02(+0.66%)
Mar 04, 2005 3.231 3.243 3.151 3.168 18,539,940 -0.03(-0.80%)
Mar 03, 2005 3.208 3.237 3.135 3.193 21,106,730 -0.00(-0.11%)
Mar 02, 2005 3.099 3.294 3.079 3.197 34,765,148 +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.