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

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,490 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,284 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,984 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,937 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.947 15,018,430 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,730,154 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,043,224 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,872 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,009,504 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,722,456 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,452 -0.03(-0.67%)
Nov 14, 2005 4.947 4.977 4.771 4.782 27,262,802 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,554 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,830 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,954 +0.01(+0.16%)
Nov 08, 2005 4.661 4.752 4.645 4.740 23,533,710 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,721 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.569 19,552,196 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,262,286 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,582 +0.16(+3.71%)
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.