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 (%)
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%)
Mar 01, 2005 3.153 3.180 3.105 3.111 17,898,510 -0.03(-0.90%)
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%)
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.