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

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 3.324 3.366 3.250 3.341 20,860,770 +0.03(+1.01%)
Apr 28, 2005 3.295 3.355 3.284 3.307 27,064,872 -0.01(-0.38%)
Apr 27, 2005 3.380 3.395 3.258 3.320 61,606,132 -0.22(-6.16%)
Apr 26, 2005 3.550 3.575 3.511 3.538 22,200,512 -0.00(-0.03%)
Apr 25, 2005 3.563 3.592 3.498 3.539 24,212,658 -0.02(-0.61%)
Apr 22, 2005 3.430 3.609 3.430 3.560 35,010,652 +0.07(+2.14%)
Apr 21, 2005 3.381 3.487 3.375 3.486 29,105,020 +0.14(+4.31%)
Apr 20, 2005 3.326 3.446 3.326 3.342 56,107,360 +0.08(+2.57%)
Apr 19, 2005 3.205 3.295 3.179 3.258 28,108,510 +0.09(+2.81%)
Apr 18, 2005 3.183 3.240 3.133 3.169 21,603,620 -0.01(-0.37%)
Apr 15, 2005 3.232 3.285 3.166 3.180 31,860,520 -0.09(-2.83%)
Apr 14, 2005 3.352 3.352 3.252 3.273 24,752,736 -0.05(-1.65%)
Apr 13, 2005 3.392 3.418 3.325 3.328 15,763,463 -0.06(-1.75%)
Apr 12, 2005 3.311 3.388 3.270 3.388 18,665,582 +0.06(+1.81%)
Apr 11, 2005 3.363 3.378 3.314 3.327 10,912,117 -0.01(-0.43%)
Apr 08, 2005 3.415 3.448 3.311 3.342 17,067,142 -0.07(-1.95%)
Apr 07, 2005 3.297 3.421 3.288 3.408 20,102,990 +0.11(+3.36%)
Apr 06, 2005 3.268 3.352 3.259 3.298 19,606,174 +0.06(+1.81%)
Apr 05, 2005 3.197 3.250 3.182 3.239 13,310,321 +0.07(+2.19%)
Apr 04, 2005 3.176 3.199 3.128 3.170 15,058,503 -0.01(-0.34%)
Apr 01, 2005 3.237 3.273 3.143 3.180 20,158,704 -0.04(-1.31%)
Mar 31, 2005 3.232 3.261 3.189 3.223 17,323,246 -0.01(-0.17%)
Mar 30, 2005 3.164 3.241 3.164 3.228 16,635,193 +0.08(+2.52%)
Mar 29, 2005 3.159 3.186 3.131 3.149 18,701,118 -0.02(-0.54%)
Mar 28, 2005 3.198 3.247 3.165 3.166 15,037,241 -0.02(-0.57%)
Mar 24, 2005 3.250 3.275 3.180 3.184 14,956,544 -0.05(-1.64%)
Mar 23, 2005 3.146 3.247 3.133 3.237 23,592,632 +0.10(+3.07%)
Mar 22, 2005 3.159 3.205 3.135 3.141 22,198,124 -0.02(-0.63%)
Mar 21, 2005 3.197 3.198 3.117 3.161 15,896,113 -0.03(-0.82%)
Mar 18, 2005 3.194 3.199 3.146 3.187 21,371,322 +0.01(+0.43%)
Mar 17, 2005 3.144 3.204 3.133 3.173 17,002,664 +0.02(+0.69%)
Mar 16, 2005 3.115 3.187 3.115 3.152 17,585,470 -0.00(-0.06%)
Mar 15, 2005 3.229 3.234 3.128 3.153 21,510,660 -0.06(-1.88%)
Mar 14, 2005 3.124 3.221 3.101 3.214 20,609,932 +0.10(+3.27%)
Mar 11, 2005 3.145 3.173 3.061 3.112 19,669,814 -0.05(-1.43%)
Mar 10, 2005 3.169 3.186 3.103 3.157 20,132,100 -0.01(-0.28%)
Mar 09, 2005 3.169 3.194 3.135 3.166 17,866,968 -0.00(-0.06%)
Mar 08, 2005 3.171 3.246 3.142 3.168 20,881,420 +0.01(+0.28%)
Mar 07, 2005 3.155 3.218 3.138 3.159 13,158,742 +0.02(+0.66%)
Mar 04, 2005 3.201 3.213 3.122 3.138 18,713,532 -0.03(-0.80%)
Mar 03, 2005 3.179 3.207 3.106 3.163 21,304,356 -0.00(-0.11%)
Mar 02, 2005 3.071 3.263 3.050 3.167 35,090,660 +0.08(+2.75%)
Mar 01, 2005 3.124 3.151 3.076 3.082 18,066,096 -0.03(-0.90%)
Feb 28, 2005 3.194 3.209 3.097 3.110 39,209,412 -0.09(-2.84%)
Feb 25, 2005 3.140 3.202 3.107 3.201 29,843,822 +0.05(+1.69%)
Feb 24, 2005 3.064 3.163 3.045 3.148 31,930,038 +0.09(+3.00%)
Feb 23, 2005 3.014 3.064 2.997 3.056 21,433,590 +0.07(+2.41%)
Feb 22, 2005 2.975 3.018 2.954 2.984 26,591,500 -0.04(-1.19%)
Feb 18, 2005 3.036 3.056 2.969 3.020 19,918,546 -0.02(-0.53%)
Feb 17, 2005 3.038 3.072 3.008 3.036 22,787,014 +0.01(+0.33%)
Feb 16, 2005 2.991 3.039 2.978 3.027 21,633,264 +0.05(+1.69%)
Feb 15, 2005 2.975 3.048 2.959 2.976 23,141,432 +0.00(+0.12%)
Feb 14, 2005 2.919 2.982 2.919 2.973 18,167,954 +0.02(+0.67%)
Feb 11, 2005 2.811 2.981 2.745 2.953 35,706,468 +0.16(+5.67%)
Feb 10, 2005 2.845 2.845 2.736 2.794 32,458,318 -0.03(-0.96%)
Feb 09, 2005 2.897 2.935 2.799 2.821 30,427,540 -0.07(-2.58%)
Feb 08, 2005 2.931 2.943 2.873 2.896 24,687,834 -0.03(-1.08%)
Feb 07, 2005 3.006 3.018 2.924 2.928 22,803,610 -0.07(-2.23%)
Feb 04, 2005 2.915 3.002 2.907 2.994 24,831,950 +0.09(+3.04%)
Feb 03, 2005 2.957 2.964 2.883 2.906 23,453,710 -0.03(-1.13%)
Feb 02, 2005 3.012 3.037 2.928 2.939 23,323,936 -0.07(-2.42%)
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.