Gilead Sciences (NQ: GILD )

70.15 USD -0.28 (-0.40%)
Streaming Delayed Price Updated: 9:40 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.25 26.75 26.07 26.29 2,081,494 -0.14(-0.51%)
Dec 29, 2005 26.65 26.77 26.29 26.42 1,655,034 -0.30(-1.12%)
Dec 28, 2005 27.09 27.27 26.50 26.72 2,107,900 -0.37(-1.37%)
Dec 27, 2005 27.50 27.70 26.96 27.09 1,802,600 -0.19(-0.70%)
Dec 23, 2005 27.75 27.88 27.08 27.28 1,804,412 -0.42(-1.52%)
Dec 22, 2005 26.59 27.70 26.56 27.70 3,641,808 +0.67(+2.46%)
Dec 21, 2005 25.95 27.05 25.89 27.04 4,713,381 +1.23(+4.75%)
Dec 20, 2005 25.35 25.84 25.24 25.81 3,192,416 +0.52(+2.06%)
Dec 19, 2005 25.34 25.85 25.07 25.29 3,491,652 -0.05(-0.22%)
Dec 16, 2005 26.29 26.38 25.28 25.34 6,168,891 -0.95(-3.63%)
Dec 15, 2005 26.05 26.62 25.80 26.30 3,563,527 +0.25(+0.96%)
Dec 14, 2005 27.00 27.05 25.96 26.05 4,494,512 -0.93(-3.43%)
Dec 13, 2005 26.00 27.12 25.67 26.98 6,847,306 +1.14(+4.39%)
Dec 12, 2005 26.00 26.26 25.55 25.84 2,835,650 -0.15(-0.58%)
Dec 09, 2005 26.39 26.58 25.95 25.99 2,070,276 -0.32(-1.22%)
Dec 08, 2005 26.34 26.48 25.88 26.31 2,918,810 +0.06(+0.25%)
Dec 07, 2005 26.71 26.88 25.86 26.25 3,364,246 -0.43(-1.63%)
Dec 06, 2005 27.24 27.50 26.65 26.68 2,808,328 -0.52(-1.89%)
Dec 05, 2005 26.92 27.32 26.92 27.20 4,129,330 +0.40(+1.51%)
Dec 02, 2005 26.44 26.82 26.36 26.79 3,254,105 +0.30(+1.11%)
Dec 01, 2005 25.57 26.70 25.36 26.50 4,964,817 +1.15(+4.54%)
Nov 30, 2005 25.73 25.95 25.34 25.34 4,665,568 -0.45(-1.76%)
Nov 29, 2005 26.30 26.42 25.80 25.80 2,973,508 -0.26(-1.00%)
Nov 28, 2005 27.04 27.10 25.93 26.06 3,415,130 -1.06(-3.89%)
Nov 25, 2005 26.98 27.11 26.57 27.11 951,590 +0.22(+0.82%)
Nov 23, 2005 27.14 27.15 26.62 26.89 2,762,722 -0.15(-0.57%)
Nov 22, 2005 27.04 27.29 26.91 27.05 3,077,603 -0.05(-0.18%)
Nov 21, 2005 27.16 27.20 26.90 27.10 4,054,971 -0.08(-0.29%)
Nov 18, 2005 27.60 27.80 27.10 27.18 6,603,609 -0.20(-0.71%)
Nov 17, 2005 27.84 28.25 25.84 27.38 22,444,312 -0.44(-1.58%)
Nov 16, 2005 27.46 27.89 26.78 27.82 14,849,336 +2.00(+7.73%)
Nov 15, 2005 26.35 26.42 25.75 25.82 4,533,481 -0.18(-0.67%)
Nov 14, 2005 26.89 27.05 25.93 26.00 5,015,141 -1.05(-3.86%)
Nov 11, 2005 26.18 27.05 26.16 27.04 4,529,637 +0.89(+3.38%)
Nov 10, 2005 25.95 26.16 25.50 26.16 3,098,882 +0.35(+1.36%)
Nov 09, 2005 25.91 26.09 25.63 25.80 3,553,275 +0.04(+0.16%)
Nov 08, 2005 25.34 25.83 25.25 25.76 4,329,154 +0.83(+3.33%)
Nov 07, 2005 25.25 25.26 24.66 24.93 2,958,872 +0.09(+0.38%)
Nov 04, 2005 25.49 25.57 24.61 24.84 3,596,733 -0.55(-2.19%)
Nov 03, 2005 24.70 25.79 24.58 25.39 5,015,046 +0.94(+3.87%)
Nov 02, 2005 23.80 24.49 23.76 24.45 3,654,566 +0.88(+3.71%)
Nov 01, 2005 23.62 23.77 23.27 23.58 2,211,117 -0.05(-0.21%)
Oct 31, 2005 23.72 24.14 23.39 23.62 3,814,843 +0.07(+0.28%)
Oct 28, 2005 23.10 23.61 22.91 23.56 3,327,328 +0.77(+3.38%)
Oct 27, 2005 23.45 23.48 22.61 22.79 3,119,655 -0.60(-2.59%)
Oct 26, 2005 24.00 24.30 23.39 23.39 3,223,876 -0.59(-2.46%)
Oct 25, 2005 23.88 24.10 23.62 23.99 3,547,848 +0.10(+0.40%)
Oct 24, 2005 22.80 23.89 22.80 23.89 4,300,817 +1.08(+4.73%)
Oct 21, 2005 22.92 22.97 22.50 22.81 4,135,824 +0.20(+0.91%)
Oct 20, 2005 23.13 23.19 22.45 22.61 5,491,952 -0.40(-1.74%)
Oct 19, 2005 23.24 23.34 22.40 23.00 11,686,812 -1.11(-4.60%)
Oct 18, 2005 24.00 24.23 23.80 24.11 3,504,824 +0.25(+1.05%)
Oct 17, 2005 23.84 23.98 23.48 23.86 3,074,067 +0.16(+0.65%)
Oct 14, 2005 23.55 23.74 23.02 23.71 3,749,029 +0.31(+1.32%)
Oct 13, 2005 22.95 23.63 22.95 23.40 4,173,515 +0.32(+1.36%)
Oct 12, 2005 23.95 24.12 22.92 23.08 4,943,179 -0.75(-3.13%)
Oct 11, 2005 24.05 24.25 23.75 23.83 5,810,747 -0.18(-0.77%)
Oct 10, 2005 24.12 24.25 23.75 24.01 3,614,800 +0.26(+1.09%)
Oct 07, 2005 23.22 23.92 23.12 23.75 6,059,889 +0.99(+4.37%)
Oct 06, 2005 23.09 23.27 22.36 22.76 6,193,838 -0.31(-1.36%)
Oct 05, 2005 23.74 23.74 23.07 23.07 2,980,041 -0.57(-2.39%)
Oct 04, 2005 23.89 24.50 23.64 23.64 2,884,530 -0.30(-1.25%)
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.