Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.151 6.151 6.045 6.067 12,901,271 -0.07(-1.18%)
Nov 29, 2006 6.070 6.142 6.036 6.140 17,299,244 +0.06(+0.94%)
Nov 28, 2006 5.997 6.096 5.970 6.083 19,227,476 +0.09(+1.43%)
Nov 27, 2006 6.072 6.084 5.960 5.997 19,484,486 -0.09(-1.44%)
Nov 24, 2006 6.075 6.144 6.061 6.084 6,103,101 -0.04(-0.60%)
Nov 22, 2006 6.211 6.218 6.059 6.121 20,610,254 -0.09(-1.42%)
Nov 21, 2006 6.382 6.382 6.190 6.210 16,941,164 -0.13(-2.02%)
Nov 20, 2006 6.379 6.439 6.278 6.337 21,447,192 -0.05(-0.76%)
Nov 17, 2006 6.258 6.387 6.258 6.386 24,003,850 +0.11(+1.68%)
Nov 16, 2006 6.273 6.339 6.265 6.280 14,084,602 +0.04(+0.60%)
Nov 15, 2006 6.212 6.324 6.200 6.243 20,800,378 +0.02(+0.40%)
Nov 14, 2006 6.126 6.230 6.117 6.218 15,014,686 +0.05(+0.79%)
Nov 13, 2006 6.183 6.217 6.107 6.169 12,637,108 -0.02(-0.40%)
Nov 10, 2006 6.169 6.196 6.103 6.194 16,462,626 +0.03(+0.42%)
Nov 09, 2006 6.385 6.385 6.140 6.168 19,447,276 -0.18(-2.78%)
Nov 08, 2006 6.373 6.393 6.267 6.345 15,539,082 -0.07(-1.10%)
Nov 07, 2006 6.309 6.429 6.270 6.416 17,964,926 +0.09(+1.35%)
Nov 06, 2006 6.254 6.379 6.254 6.330 15,338,303 +0.09(+1.41%)
Nov 03, 2006 6.242 6.278 6.176 6.242 12,884,463 -0.01(-0.22%)
Nov 02, 2006 6.216 6.270 6.132 6.256 19,238,990 +0.04(+0.64%)
Nov 01, 2006 6.356 6.389 6.164 6.216 19,338,948 -0.12(-1.92%)
Oct 31, 2006 6.365 6.425 6.301 6.337 15,662,925 -0.01(-0.10%)
Oct 30, 2006 6.255 6.354 6.232 6.344 17,858,782 +0.07(+1.16%)
Oct 27, 2006 6.342 6.373 6.257 6.271 12,990,949 -0.11(-1.69%)
Oct 26, 2006 6.233 6.384 6.199 6.379 13,456,135 +0.13(+2.06%)
Oct 25, 2006 6.290 6.324 6.174 6.250 20,830,576 -0.06(-1.01%)
Oct 24, 2006 6.370 6.379 6.258 6.313 15,362,292 -0.07(-1.07%)
Oct 23, 2006 6.316 6.405 6.277 6.382 16,894,120 +0.04(+0.57%)
Oct 20, 2006 6.312 6.347 6.233 6.346 26,762,616 +0.06(+1.01%)
Oct 19, 2006 6.251 6.324 6.218 6.282 30,757,694 +0.05(+0.86%)
Oct 18, 2006 6.288 6.351 6.228 6.229 31,550,694 -0.03(-0.41%)
Oct 17, 2006 6.261 6.313 6.170 6.255 19,478,854 +0.05(+0.73%)
Oct 16, 2006 6.137 6.223 6.107 6.210 16,619,471 +0.06(+0.93%)
Oct 13, 2006 6.118 6.182 6.105 6.152 18,555,890 +0.00(+0.06%)
Oct 12, 2006 6.025 6.172 5.974 6.149 26,135,384 +0.14(+2.36%)
Oct 11, 2006 5.940 6.019 5.896 6.007 18,757,832 +0.03(+0.52%)
Oct 10, 2006 6.038 6.038 5.893 5.976 15,874,717 -0.02(-0.32%)
Oct 09, 2006 6.011 6.026 5.942 5.995 13,400,818 -0.02(-0.26%)
Oct 06, 2006 6.016 6.039 5.960 6.011 16,536,719 +0.00(+0.06%)
Oct 05, 2006 5.911 6.033 5.890 6.007 27,997,302 +0.12(+2.08%)
Oct 04, 2006 5.696 5.972 5.694 5.885 48,858,652 +0.18(+3.14%)
Oct 03, 2006 5.914 5.937 5.659 5.705 63,349,460 -0.21(-3.50%)
Oct 02, 2006 5.972 6.040 5.867 5.912 82,001,456 -0.41(-6.53%)
Sep 29, 2006 6.302 6.371 6.255 6.325 22,482,866 +0.01(+0.20%)
Sep 28, 2006 6.204 6.313 6.201 6.313 23,431,814 +0.12(+1.93%)
Sep 27, 2006 6.152 6.198 6.085 6.193 25,445,798 +0.05(+0.82%)
Sep 26, 2006 6.064 6.148 6.043 6.142 22,514,042 +0.06(+0.92%)
Sep 25, 2006 6.002 6.086 5.933 6.086 19,305,560 +0.13(+2.15%)
Sep 22, 2006 5.914 5.988 5.896 5.958 21,320,882 +0.05(+0.84%)
Sep 21, 2006 5.979 5.990 5.906 5.909 19,507,388 -0.07(-1.09%)
Sep 20, 2006 5.965 6.039 5.937 5.974 24,930,096 -0.00(-0.02%)
Sep 19, 2006 5.965 5.987 5.926 5.975 16,830,094 +0.01(+0.22%)
Sep 18, 2006 5.958 6.015 5.906 5.962 17,676,448 +0.01(+0.11%)
Sep 15, 2006 5.887 5.970 5.866 5.956 31,883,964 +0.12(+1.98%)
Sep 14, 2006 5.851 5.881 5.815 5.840 11,642,836 -0.02(-0.33%)
Sep 13, 2006 5.854 5.873 5.808 5.859 12,941,095 -0.01(-0.22%)
Sep 12, 2006 5.843 5.886 5.749 5.872 17,496,722 +0.04(+0.61%)
Sep 11, 2006 5.822 5.852 5.761 5.836 20,412,644 -0.02(-0.38%)
Sep 08, 2006 5.690 5.896 5.682 5.858 21,035,198 +0.17(+3.02%)
Sep 07, 2006 5.678 5.740 5.650 5.686 20,299,674 +0.03(+0.45%)
Sep 06, 2006 5.754 5.782 5.605 5.660 24,627,364 -0.12(-2.10%)
Sep 05, 2006 5.850 5.850 5.752 5.782 13,670,091 -0.04(-0.74%)
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.