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

Gilead Sciences (NQ: GILD )

63.56 -0.78 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2005 4.334 4.470 4.322 4.431 24,586,446 +0.11(+2.65%)
Sep 29, 2005 4.263 4.339 4.207 4.316 12,022,618 +0.06(+1.47%)
Sep 28, 2005 4.293 4.297 4.215 4.253 11,475,400 -0.03(-0.74%)
Sep 27, 2005 4.293 4.334 4.220 4.285 15,685,722 -0.01(-0.19%)
Sep 26, 2005 4.220 4.360 4.213 4.293 27,494,078 +0.11(+2.65%)
Sep 23, 2005 4.183 4.207 4.112 4.183 10,355,013 +0.02(+0.52%)
Sep 22, 2005 4.161 4.181 4.063 4.161 14,896,254 +0.07(+1.76%)
Sep 21, 2005 4.157 4.198 4.089 4.089 16,786,244 -0.07(-1.64%)
Sep 20, 2005 4.183 4.293 4.128 4.157 22,218,642 -0.04(-0.89%)
Sep 19, 2005 4.225 4.263 4.163 4.194 12,862,193 -0.01(-0.35%)
Sep 16, 2005 4.114 4.209 4.114 4.209 26,286,496 +0.05(+1.29%)
Sep 15, 2005 4.103 4.167 4.101 4.155 17,079,872 +0.05(+1.33%)
Sep 14, 2005 4.121 4.133 4.088 4.101 9,356,736 -0.02(-0.38%)
Sep 13, 2005 4.081 4.145 4.080 4.116 14,347,798 -0.01(-0.15%)
Sep 12, 2005 4.103 4.153 4.091 4.123 18,605,354 +0.10(+2.46%)
Sep 09, 2005 3.944 4.040 3.943 4.024 15,274,893 +0.10(+2.67%)
Sep 08, 2005 3.915 3.955 3.880 3.919 12,905,807 -0.01(-0.35%)
Sep 07, 2005 3.912 3.969 3.898 3.933 9,319,395 -0.01(-0.30%)
Sep 06, 2005 3.872 3.982 3.859 3.944 19,076,284 +0.07(+1.93%)
Sep 02, 2005 3.921 3.925 3.846 3.870 7,817,045 -0.03(-0.88%)
Sep 01, 2005 3.913 3.930 3.856 3.904 17,284,340 -0.00(-0.07%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,448 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,678 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,745,916 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,078 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.725 15,859,848 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,717 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,707 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,247 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,511 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,203 +0.06(+1.69%)
Aug 17, 2005 3.805 3.862 3.776 3.811 14,112,994 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,020 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,374 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,608 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,591,918 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,626,532 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,982,986 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,529,688 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,282 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,080 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,154 -0.02(-0.37%)
Aug 02, 2005 4.159 4.213 4.127 4.137 17,090,608 -0.03(-0.76%)
Aug 01, 2005 4.143 4.204 4.112 4.169 23,780,470 +0.10(+2.39%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,424 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,600 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,686,892 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,018 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.894 33,307,750 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,201,684 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,160,638 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,357,640 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,839,488 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,554 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,248 -0.04(-0.89%)
Jul 14, 2005 4.183 4.193 4.125 4.169 10,878,003 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,101,746 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,324 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,071,734 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,492 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,052 +0.08(+1.86%)
Jul 06, 2005 4.072 4.113 4.043 4.058 18,883,008 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,410 +0.06(+1.50%)
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.