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

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 3.262 3.292 3.218 3.253 17,162,846 -0.01(-0.17%)
Mar 30, 2005 3.194 3.271 3.194 3.258 16,481,163 +0.08(+2.52%)
Mar 29, 2005 3.188 3.216 3.160 3.178 18,527,960 -0.02(-0.54%)
Mar 28, 2005 3.227 3.277 3.195 3.196 14,898,008 -0.02(-0.57%)
Mar 24, 2005 3.280 3.306 3.210 3.214 14,818,058 -0.05(-1.64%)
Mar 23, 2005 3.176 3.277 3.162 3.267 23,374,182 +0.10(+3.07%)
Mar 22, 2005 3.188 3.235 3.165 3.170 21,992,586 -0.02(-0.63%)
Mar 21, 2005 3.227 3.227 3.147 3.190 15,748,927 -0.03(-0.82%)
Mar 18, 2005 3.224 3.229 3.176 3.217 21,173,440 +0.01(+0.43%)
Mar 17, 2005 3.173 3.234 3.162 3.203 16,845,232 +0.02(+0.69%)
Mar 16, 2005 3.144 3.217 3.144 3.181 17,422,642 -0.00(-0.06%)
Mar 15, 2005 3.259 3.264 3.158 3.183 21,311,488 -0.06(-1.88%)
Mar 14, 2005 3.153 3.251 3.130 3.244 20,419,100 +0.10(+3.27%)
Mar 11, 2005 3.175 3.203 3.089 3.141 19,487,686 -0.05(-1.43%)
Mar 10, 2005 3.198 3.216 3.132 3.187 19,945,692 -0.01(-0.28%)
Mar 09, 2005 3.198 3.224 3.164 3.196 17,701,532 -0.00(-0.06%)
Mar 08, 2005 3.201 3.277 3.171 3.197 20,688,074 +0.01(+0.28%)
Mar 07, 2005 3.185 3.248 3.167 3.188 13,036,902 +0.02(+0.66%)
Mar 04, 2005 3.231 3.243 3.151 3.167 18,540,258 -0.03(-0.80%)
Mar 03, 2005 3.208 3.237 3.135 3.193 21,107,094 -0.00(-0.11%)
Mar 02, 2005 3.099 3.294 3.078 3.197 34,765,748 +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.