Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.849 6.939 6.799 6.900 22,595,288 +0.04(+0.52%)
Mar 29, 2007 6.811 6.868 6.781 6.864 25,083,884 +0.11(+1.61%)
Mar 28, 2007 6.726 6.808 6.688 6.755 20,122,172 +0.00(+0.05%)
Mar 27, 2007 6.753 6.779 6.708 6.752 16,479,286 -0.03(-0.40%)
Mar 26, 2007 6.700 6.792 6.609 6.779 21,107,546 +0.06(+0.97%)
Mar 23, 2007 6.743 6.796 6.695 6.714 28,705,108 -0.01(-0.20%)
Mar 22, 2007 6.737 6.743 6.673 6.727 29,249,570 +0.03(+0.43%)
Mar 21, 2007 6.558 6.699 6.487 6.699 36,726,332 +0.14(+2.20%)
Mar 20, 2007 6.504 6.624 6.504 6.555 38,295,480 +0.18(+2.88%)
Mar 19, 2007 6.300 6.416 6.254 6.371 18,081,954 +0.11(+1.77%)
Mar 16, 2007 6.312 6.327 6.221 6.260 31,427,498 -0.05(-0.83%)
Mar 15, 2007 6.271 6.322 6.244 6.312 20,688,790 +0.05(+0.81%)
Mar 14, 2007 6.201 6.277 6.148 6.262 24,306,338 +0.07(+1.06%)
Mar 13, 2007 6.375 6.371 6.196 6.196 22,750,480 -0.18(-2.81%)
Mar 12, 2007 6.296 6.391 6.267 6.375 17,214,414 +0.05(+0.80%)
Mar 09, 2007 6.371 6.387 6.279 6.325 16,329,698 +0.02(+0.29%)
Mar 08, 2007 6.357 6.389 6.284 6.307 17,493,520 -0.00(-0.01%)
Mar 07, 2007 6.333 6.364 6.298 6.308 21,296,418 -0.06(-0.92%)
Mar 06, 2007 6.333 6.411 6.265 6.366 24,902,486 +0.07(+1.04%)
Mar 05, 2007 6.279 6.429 6.241 6.301 24,185,408 -0.04(-0.64%)
Mar 02, 2007 6.333 6.437 6.280 6.341 25,579,102 -0.01(-0.21%)
Mar 01, 2007 6.324 6.445 6.221 6.355 42,956,584 -0.09(-1.36%)
Feb 28, 2007 6.261 6.488 6.261 6.442 38,635,644 +0.09(+1.39%)
Feb 27, 2007 6.608 6.608 6.302 6.354 42,647,252 -0.31(-4.69%)
Feb 26, 2007 6.701 6.749 6.572 6.666 17,871,498 +0.04(+0.57%)
Feb 23, 2007 6.680 6.703 6.563 6.628 13,586,764 -0.04(-0.58%)
Feb 22, 2007 6.680 6.729 6.581 6.667 19,190,740 -0.02(-0.23%)
Feb 21, 2007 6.557 6.694 6.557 6.682 30,286,280 +0.14(+2.12%)
Feb 20, 2007 6.547 6.568 6.444 6.544 19,816,574 +0.06(+0.87%)
Feb 16, 2007 6.516 6.527 6.444 6.487 19,196,676 -0.01(-0.18%)
Feb 15, 2007 6.438 6.506 6.418 6.499 20,282,668 +0.04(+0.66%)
Feb 14, 2007 6.386 6.458 6.348 6.457 22,663,886 +0.10(+1.63%)
Feb 13, 2007 6.389 6.434 6.340 6.353 20,462,866 -0.02(-0.34%)
Feb 12, 2007 6.396 6.433 6.323 6.375 15,201,889 -0.03(-0.49%)
Feb 09, 2007 6.434 6.506 6.375 6.406 26,919,228 -0.09(-1.39%)
Feb 08, 2007 6.487 6.529 6.444 6.496 19,209,396 -0.01(-0.11%)
Feb 07, 2007 6.402 6.594 6.385 6.503 43,466,808 +0.17(+2.72%)
Feb 06, 2007 6.301 6.342 6.272 6.331 26,358,814 +0.03(+0.44%)
Feb 05, 2007 6.360 6.377 6.297 6.303 26,144,448 -0.06(-0.92%)
Feb 02, 2007 6.392 6.473 6.323 6.362 39,694,600 -0.08(-1.20%)
Feb 01, 2007 6.288 6.474 6.258 6.439 103,419,120 +0.65(+11.21%)
Jan 31, 2007 5.771 5.880 5.681 5.790 34,504,476 +0.08(+1.34%)
Jan 30, 2007 5.694 5.728 5.664 5.714 17,713,884 +0.03(+0.44%)
Jan 29, 2007 5.640 5.758 5.620 5.689 22,033,024 +0.04(+0.73%)
Jan 26, 2007 5.712 5.734 5.617 5.647 32,002,690 -0.06(-1.07%)
Jan 25, 2007 5.771 5.784 5.689 5.708 21,556,844 -0.08(-1.31%)
Jan 24, 2007 5.728 5.807 5.728 5.784 17,307,812 +0.04(+0.64%)
Jan 23, 2007 5.785 5.819 5.712 5.747 18,880,416 -0.04(-0.64%)
Jan 22, 2007 5.897 5.913 5.772 5.784 21,088,546 -0.12(-2.03%)
Jan 19, 2007 5.930 6.005 5.886 5.904 17,718,988 -0.05(-0.88%)
Jan 18, 2007 6.005 6.030 5.876 5.956 20,321,008 -0.02(-0.35%)
Jan 17, 2007 5.963 5.995 5.910 5.977 25,608,772 +0.00(+0.06%)
Jan 16, 2007 5.973 5.985 5.928 5.973 19,841,718 +0.02(+0.29%)
Jan 12, 2007 5.924 5.986 5.923 5.956 21,164,736 -0.01(-0.12%)
Jan 11, 2007 5.852 5.964 5.825 5.963 24,574,728 +0.14(+2.40%)
Jan 10, 2007 5.820 5.849 5.766 5.824 17,643,896 -0.03(-0.49%)
Jan 09, 2007 5.847 5.897 5.808 5.852 28,595,064 +0.07(+1.21%)
Jan 08, 2007 5.777 5.792 5.717 5.782 18,453,894 +0.00(+0.03%)
Jan 05, 2007 5.781 5.835 5.748 5.780 19,470,226 +0.00(+0.03%)
Jan 04, 2007 5.682 5.818 5.624 5.779 25,921,196 +0.09(+1.65%)
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.