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

Gilead Sciences (NQ: GILD )

66.93 -0.38 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 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%)
Sep 01, 2006 5.854 5.895 5.803 5.825 10,687,110 -0.01(-0.11%)
Aug 31, 2006 5.878 5.878 5.797 5.831 13,273,115 -0.01(-0.09%)
Aug 30, 2006 5.872 5.905 5.824 5.837 12,587,266 -0.05(-0.91%)
Aug 29, 2006 5.898 5.946 5.814 5.890 15,365,064 -0.04(-0.67%)
Aug 28, 2006 5.820 5.949 5.795 5.930 14,091,310 +0.12(+2.01%)
Aug 25, 2006 5.827 5.868 5.801 5.813 13,243,370 -0.05(-0.78%)
Aug 24, 2006 5.810 5.899 5.809 5.859 11,490,133 +0.05(+0.89%)
Aug 23, 2006 5.858 5.863 5.753 5.808 12,750,764 -0.03(-0.50%)
Aug 22, 2006 5.841 5.896 5.803 5.837 14,505,485 -0.02(-0.27%)
Aug 21, 2006 5.854 5.886 5.785 5.853 15,868,759 -0.00(-0.03%)
Aug 18, 2006 5.891 5.929 5.817 5.854 19,013,728 -0.03(-0.52%)
Aug 17, 2006 5.901 5.978 5.876 5.885 19,734,150 -0.00(-0.03%)
Aug 16, 2006 5.761 5.892 5.753 5.887 26,417,392 +0.16(+2.86%)
Aug 15, 2006 5.740 5.775 5.640 5.723 21,282,732 +0.06(+1.12%)
Aug 14, 2006 5.785 5.820 5.659 5.659 24,368,186 -0.05(-0.84%)
Aug 11, 2006 5.662 5.734 5.661 5.707 12,869,318 +0.02(+0.31%)
Aug 10, 2006 5.675 5.761 5.639 5.690 17,297,210 +0.02(+0.29%)
Aug 09, 2006 5.699 5.793 5.650 5.673 15,426,464 +0.01(+0.16%)
Aug 08, 2006 5.694 5.696 5.584 5.664 14,483,926 -0.03(-0.57%)
Aug 07, 2006 5.653 5.713 5.616 5.696 9,785,347 +0.06(+0.98%)
Aug 04, 2006 5.776 5.795 5.602 5.641 11,497,004 -0.07(-1.19%)
Aug 03, 2006 5.658 5.737 5.577 5.709 16,149,610 +0.04(+0.76%)
Aug 02, 2006 5.588 5.712 5.588 5.666 17,338,584 +0.08(+1.47%)
Aug 01, 2006 5.652 5.658 5.551 5.584 19,256,054 -0.07(-1.32%)
Jul 31, 2006 5.747 5.748 5.598 5.659 20,369,440 -0.09(-1.54%)
Jul 28, 2006 5.678 5.747 5.592 5.747 15,848,379 +0.12(+2.07%)
Jul 27, 2006 5.746 5.780 5.569 5.630 13,369,083 -0.11(-1.84%)
Jul 26, 2006 5.665 5.791 5.665 5.736 18,975,012 +0.04(+0.76%)
Jul 25, 2006 5.537 5.711 5.532 5.693 20,740,958 +0.14(+2.45%)
Jul 24, 2006 5.492 5.575 5.460 5.556 21,147,284 +0.06(+1.17%)
Jul 21, 2006 5.459 5.542 5.337 5.492 36,825,256 +0.03(+0.61%)
Jul 20, 2006 5.614 5.667 5.364 5.459 44,243,912 -0.17(-3.07%)
Jul 19, 2006 5.556 5.693 5.525 5.632 28,651,302 +0.09(+1.63%)
Jul 18, 2006 5.497 5.581 5.452 5.542 30,623,784 +0.08(+1.43%)
Jul 17, 2006 5.492 5.565 5.450 5.464 19,793,484 -0.05(-0.85%)
Jul 14, 2006 5.634 5.640 5.441 5.510 19,493,798 -0.11(-1.95%)
Jul 13, 2006 5.638 5.694 5.585 5.620 23,136,610 -0.06(-1.12%)
Jul 12, 2006 5.681 5.749 5.602 5.683 41,720,056 +0.00(+0.05%)
Jul 11, 2006 5.686 5.754 5.579 5.681 33,096,676 +0.01(+0.26%)
Jul 10, 2006 5.622 5.694 5.592 5.666 22,998,818 +0.08(+1.38%)
Jul 07, 2006 5.506 5.636 5.475 5.589 24,500,092 +0.06(+1.10%)
Jul 06, 2006 5.421 5.541 5.421 5.528 15,658,875 +0.10(+1.88%)
Jul 05, 2006 5.394 5.446 5.344 5.426 17,776,802 -0.02(-0.46%)
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.