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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2006 5.677 5.678 5.530 5.590 20,619,232 -0.09(-1.54%)
Jul 28, 2006 5.609 5.677 5.525 5.677 16,042,730 +0.12(+2.07%)
Jul 27, 2006 5.676 5.710 5.502 5.562 13,533,029 -0.10(-1.84%)
Jul 26, 2006 5.596 5.721 5.596 5.666 19,207,704 +0.04(+0.76%)
Jul 25, 2006 5.470 5.642 5.465 5.624 20,995,306 +0.13(+2.45%)
Jul 24, 2006 5.426 5.507 5.394 5.489 21,406,614 +0.06(+1.17%)
Jul 21, 2006 5.393 5.475 5.272 5.426 37,276,848 +0.03(+0.61%)
Jul 20, 2006 5.545 5.598 5.299 5.393 44,786,480 -0.17(-3.07%)
Jul 19, 2006 5.488 5.624 5.458 5.564 29,002,656 +0.09(+1.63%)
Jul 18, 2006 5.430 5.514 5.386 5.475 30,999,326 +0.08(+1.43%)
Jul 17, 2006 5.426 5.497 5.384 5.397 20,036,214 -0.05(-0.85%)
Jul 14, 2006 5.565 5.572 5.375 5.444 19,732,852 -0.11(-1.95%)
Jul 13, 2006 5.570 5.625 5.517 5.552 23,420,338 -0.06(-1.12%)
Jul 12, 2006 5.612 5.679 5.535 5.615 42,231,672 +0.00(+0.05%)
Jul 11, 2006 5.617 5.685 5.512 5.612 33,502,544 +0.01(+0.26%)
Jul 10, 2006 5.554 5.625 5.525 5.597 23,280,856 +0.08(+1.38%)
Jul 07, 2006 5.439 5.567 5.408 5.521 24,800,538 +0.06(+1.10%)
Jul 06, 2006 5.356 5.474 5.356 5.461 15,850,901 +0.10(+1.88%)
Jul 05, 2006 5.328 5.380 5.279 5.360 17,994,800 -0.02(-0.46%)
Jul 03, 2006 5.374 5.396 5.338 5.385 5,664,071 +0.01(+0.17%)
Jun 30, 2006 5.366 5.423 5.319 5.376 22,924,492 +0.02(+0.36%)
Jun 29, 2006 5.134 5.364 5.118 5.356 39,313,808 +0.26(+5.10%)
Jun 28, 2006 5.038 5.108 4.985 5.097 14,332,490 +0.08(+1.65%)
Jun 27, 2006 5.075 5.118 4.977 5.014 17,137,782 -0.06(-1.09%)
Jun 26, 2006 5.043 5.074 5.007 5.069 11,628,787 +0.02(+0.40%)
Jun 23, 2006 4.968 5.108 4.968 5.049 12,307,244 +0.06(+1.13%)
Jun 22, 2006 5.062 5.148 4.975 4.993 15,687,092 -0.10(-1.89%)
Jun 21, 2006 5.042 5.148 5.025 5.089 21,114,582 +0.07(+1.39%)
Jun 20, 2006 5.111 5.111 4.955 5.019 23,880,674 -0.08(-1.55%)
Jun 19, 2006 5.252 5.267 5.066 5.098 23,216,848 -0.16(-3.02%)
Jun 16, 2006 5.298 5.338 5.230 5.257 25,266,724 -0.07(-1.25%)
Jun 15, 2006 5.165 5.345 5.153 5.324 31,866,172 +0.15(+2.90%)
Jun 14, 2006 5.161 5.210 5.078 5.174 21,820,124 -0.01(-0.14%)
Jun 13, 2006 5.105 5.247 5.052 5.181 28,517,810 +0.08(+1.53%)
Jun 12, 2006 5.225 5.247 5.090 5.103 20,004,414 -0.10(-2.01%)
Jun 09, 2006 5.162 5.293 5.147 5.207 23,142,414 +0.07(+1.31%)
Jun 08, 2006 5.124 5.161 5.016 5.140 35,689,072 -0.02(-0.42%)
Jun 07, 2006 5.142 5.268 5.142 5.162 27,851,636 +0.02(+0.39%)
Jun 06, 2006 5.131 5.232 5.093 5.142 23,476,900 +0.01(+0.18%)
Jun 05, 2006 5.265 5.317 5.119 5.133 16,290,526 -0.17(-3.27%)
Jun 02, 2006 5.370 5.397 5.255 5.307 25,903,526 -0.02(-0.44%)
Jun 01, 2006 5.282 5.350 5.245 5.330 32,197,884 +0.12(+2.32%)
May 31, 2006 5.089 5.211 5.066 5.209 22,734,948 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.068 19,395,566 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,001,974 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,330 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,364,860 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,966,658 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,842,646 -0.02(-0.47%)
May 19, 2006 4.879 4.998 4.775 4.992 38,661,988 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,060 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,067,578 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,246,680 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.098 5.187 33,262,958 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,826,830 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,012 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,564,786 -0.05(-0.98%)
May 09, 2006 5.147 5.237 5.137 5.211 22,520,288 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,396 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,612,400 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,593,994 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,382,736 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,481,112 -0.28(-5.34%)
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.