Skip to main content

Gilead Sciences (NQ: GILD )

73.49 +0.48 (+0.66%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
Jan 03, 2005 3.269 3.269 3.127 3.194 17,086,936 -0.02(-0.74%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,723,682 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
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.