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

Gilead Sciences (NQ: GILD )

65.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2005 4.011 4.093 3.990 4.046 26,370,170 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,622 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,966,868 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,196 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.825 3.840 45,207,948 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,372,764 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,458 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,570,626 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,574 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,084 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,214 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,064 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.985 4.046 13,335,303 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,437 +0.06(+1.55%)
Jun 10, 2005 4.014 4.035 3.962 3.985 11,743,141 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,919,901 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,242 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,175,642 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,270,908 +0.03(+0.70%)
Jun 03, 2005 3.942 3.962 3.808 3.811 20,831,826 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.962 22,737,232 +0.12(+3.06%)
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.