Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.224 3.239 3.126 3.139 38,845,696 -0.09(-2.84%)
Feb 25, 2005 3.169 3.232 3.136 3.231 29,566,982 +0.05(+1.69%)
Feb 24, 2005 3.093 3.193 3.074 3.178 31,633,844 +0.09(+3.00%)
Feb 23, 2005 3.042 3.093 3.025 3.085 21,234,766 +0.07(+2.41%)
Feb 22, 2005 3.003 3.047 2.981 3.012 26,344,828 -0.04(-1.19%)
Feb 18, 2005 3.064 3.085 2.997 3.049 19,733,776 -0.02(-0.53%)
Feb 17, 2005 3.067 3.100 3.036 3.065 22,575,634 +0.01(+0.33%)
Feb 16, 2005 3.019 3.068 3.006 3.055 21,432,586 +0.05(+1.69%)
Feb 15, 2005 3.003 3.077 2.987 3.004 22,926,764 +0.00(+0.12%)
Feb 14, 2005 2.946 3.010 2.946 3.000 17,999,424 +0.02(+0.67%)
Feb 11, 2005 2.838 3.009 2.770 2.980 35,375,244 +0.16(+5.67%)
Feb 10, 2005 2.871 2.871 2.761 2.820 32,157,224 -0.03(-0.96%)
Feb 09, 2005 2.924 2.962 2.825 2.848 30,145,284 -0.08(-2.58%)
Feb 08, 2005 2.959 2.970 2.900 2.923 24,458,822 -0.03(-1.08%)
Feb 07, 2005 3.034 3.046 2.951 2.955 22,592,076 -0.07(-2.22%)
Feb 04, 2005 2.942 3.030 2.934 3.022 24,601,600 +0.09(+3.04%)
Feb 03, 2005 2.985 2.992 2.909 2.933 23,236,146 -0.03(-1.13%)
Feb 02, 2005 3.040 3.066 2.956 2.967 23,107,576 -0.07(-2.42%)
Feb 01, 2005 3.000 3.047 2.939 3.040 31,026,668 +0.03(+1.09%)
Jan 31, 2005 2.999 3.032 2.980 3.008 20,887,910 +0.05(+1.81%)
Jan 28, 2005 3.045 3.053 2.917 2.954 42,336,576 -0.01(-0.25%)
Jan 27, 2005 2.992 3.042 2.922 2.961 26,760,176 -0.05(-1.75%)
Jan 26, 2005 2.921 3.023 2.908 3.014 19,982,304 +0.10(+3.59%)
Jan 25, 2005 2.939 2.987 2.850 2.909 29,611,174 -0.02(-0.74%)
Jan 24, 2005 3.060 3.089 2.911 2.931 29,275,472 -0.06(-1.92%)
Jan 21, 2005 3.046 3.101 2.980 2.989 21,089,540 -0.05(-1.67%)
Jan 20, 2005 3.058 3.096 3.035 3.039 23,411,286 +0.01(+0.45%)
Jan 19, 2005 3.060 3.101 3.022 3.026 20,336,814 -0.02(-0.63%)
Jan 18, 2005 2.977 3.080 2.935 3.045 15,358,853 +0.08(+2.57%)
Jan 14, 2005 2.953 2.995 2.949 2.969 11,393,350 +0.01(+0.49%)
Jan 13, 2005 2.990 3.002 2.940 2.954 20,789,942 -0.06(-1.90%)
Jan 12, 2005 2.984 3.015 2.955 3.011 32,804,910 +0.03(+1.04%)
Jan 11, 2005 3.030 3.044 2.971 2.980 24,019,918 -0.07(-2.26%)
Jan 10, 2005 3.048 3.108 3.027 3.049 20,810,214 +0.00(+0.03%)
Jan 07, 2005 3.079 3.080 3.030 3.049 20,176,234 -0.01(-0.21%)
Jan 06, 2005 3.062 3.105 3.051 3.055 21,623,964 +0.02(+0.63%)
Jan 05, 2005 3.044 3.069 2.903 3.036 59,745,936 -0.04(-1.39%)
Jan 04, 2005 3.200 3.211 3.040 3.079 27,709,408 -0.08(-2.45%)
Jan 03, 2005 3.229 3.229 3.089 3.156 17,296,474 -0.02(-0.74%)
Dec 31, 2004 3.194 3.218 3.153 3.179 11,201,230 -0.02(-0.51%)
Dec 30, 2004 3.239 3.239 3.183 3.196 7,554,612 -0.03(-0.82%)
Dec 29, 2004 3.202 3.245 3.178 3.222 15,750,835 +0.02(+0.65%)
Dec 28, 2004 3.127 3.228 3.115 3.201 18,735,482 +0.09(+2.83%)
Dec 27, 2004 3.139 3.151 3.045 3.113 14,276,671 -0.00(-0.15%)
Dec 23, 2004 3.132 3.157 3.093 3.118 14,649,751 -0.02(-0.78%)
Dec 22, 2004 3.118 3.192 3.076 3.142 20,893,628 -0.04(-1.28%)
Dec 21, 2004 3.183 3.226 3.101 3.183 29,268,688 +0.00(+0.06%)
Dec 20, 2004 3.212 3.303 3.176 3.181 22,357,888 +0.01(+0.46%)
Dec 17, 2004 3.267 3.289 3.164 3.167 23,786,380 -0.07(-2.13%)
Dec 16, 2004 3.307 3.307 3.212 3.236 15,864,740 -0.05(-1.55%)
Dec 15, 2004 3.367 3.387 3.268 3.287 15,624,824 -0.09(-2.61%)
Dec 14, 2004 3.356 3.388 3.341 3.375 22,086,056 +0.00(+0.05%)
Dec 13, 2004 3.361 3.378 3.246 3.373 18,145,596 +0.07(+2.03%)
Dec 10, 2004 3.318 3.358 3.296 3.306 9,858,579 -0.04(-1.25%)
Dec 09, 2004 3.288 3.371 3.253 3.347 17,806,082 +0.05(+1.40%)
Dec 08, 2004 3.219 3.312 3.208 3.301 18,452,094 +0.06(+1.91%)
Dec 07, 2004 3.276 3.351 3.224 3.239 24,563,908 -0.02(-0.56%)
Dec 06, 2004 3.244 3.278 3.169 3.258 13,776,478 +0.03(+1.04%)
Dec 03, 2004 3.162 3.261 3.147 3.224 29,312,158 +0.05(+1.69%)
Dec 02, 2004 3.139 3.193 3.120 3.170 32,785,992 +0.02(+0.72%)
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.