Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,926 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,502 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,502 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,526 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,545 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,091,016 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,726,158 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,558,137 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,934 +0.01(+0.43%)
Mar 17, 2005 3.212 3.273 3.201 3.242 16,641,160 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,576 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,053,310 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,732 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,602 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.170 3.226 19,704,060 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,487,088 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,448 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,966 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,652 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,392 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,344,576 +0.09(+2.75%)
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.