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

Gilead Sciences (NQ: GILD )

65.13 -0.81 (-1.23%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 30, 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 4.387 4.524 4.374 4.485 24,289,012 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,877,175 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.305 11,336,577 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.271 4.338 15,495,964 -0.01(-0.19%)
Sep 26, 2005 4.271 4.413 4.264 4.346 27,161,468 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,743 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,716,047 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,583,173 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,854 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,593 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,494 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,873,248 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,543 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,174,226 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,380,276 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,090,105 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.927 3.967 12,749,680 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,653 -0.01(-0.30%)
Sep 06, 2005 3.919 4.030 3.906 3.993 18,845,508 +0.08(+1.93%)
Sep 02, 2005 3.969 3.973 3.893 3.917 7,722,478 -0.03(-0.88%)
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.