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

Gilead Sciences (NQ: GILD )

65.60 +0.33 (+0.51%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 26, 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 30, 2007 6.998 7.090 6.947 7.050 22,115,258 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,982 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,682 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,129,188 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,659,122 +0.07(+0.97%)
Mar 23, 2007 6.889 6.943 6.840 6.860 28,095,276 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.873 28,628,172 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,946,088 +0.15(+2.20%)
Mar 20, 2007 6.645 6.768 6.645 6.697 37,481,904 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,808 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,828 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.449 20,249,262 +0.05(+0.81%)
Mar 14, 2007 6.335 6.414 6.281 6.398 23,789,956 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,267,152 -0.18(-2.81%)
Mar 12, 2007 6.433 6.529 6.403 6.514 16,848,700 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.415 6.462 15,982,778 +0.02(+0.29%)
Mar 08, 2007 6.495 6.528 6.420 6.444 17,121,874 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,982 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,440 +0.07(+1.04%)
Mar 05, 2007 6.415 6.568 6.377 6.438 23,671,596 -0.04(-0.64%)
Mar 02, 2007 6.471 6.576 6.416 6.479 25,035,682 -0.01(-0.21%)
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.