Skip to main content

Gilead Sciences (NQ: GILD )

73.39 +0.38 (+0.52%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.