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 (%)
Aug 31, 2006 5.878 5.878 5.797 5.831 13,273,344 -0.01(-0.09%)
Aug 30, 2006 5.872 5.905 5.824 5.837 12,587,483 -0.05(-0.91%)
Aug 29, 2006 5.898 5.946 5.814 5.890 15,365,329 -0.04(-0.67%)
Aug 28, 2006 5.819 5.949 5.795 5.930 14,091,553 +0.12(+2.01%)
Aug 25, 2006 5.827 5.868 5.801 5.813 13,243,598 -0.05(-0.78%)
Aug 24, 2006 5.810 5.899 5.809 5.859 11,490,331 +0.05(+0.89%)
Aug 23, 2006 5.858 5.863 5.753 5.807 12,750,984 -0.03(-0.50%)
Aug 22, 2006 5.841 5.896 5.803 5.837 14,505,735 -0.02(-0.27%)
Aug 21, 2006 5.854 5.886 5.785 5.853 15,869,033 -0.00(-0.03%)
Aug 18, 2006 5.891 5.929 5.817 5.854 19,014,056 -0.03(-0.52%)
Aug 17, 2006 5.901 5.978 5.876 5.885 19,734,490 -0.00(-0.03%)
Aug 16, 2006 5.761 5.892 5.753 5.887 26,417,848 +0.16(+2.86%)
Aug 15, 2006 5.740 5.775 5.640 5.723 21,283,100 +0.06(+1.12%)
Aug 14, 2006 5.784 5.819 5.659 5.659 24,368,608 -0.05(-0.84%)
Aug 11, 2006 5.662 5.734 5.661 5.707 12,869,540 +0.02(+0.31%)
Aug 10, 2006 5.675 5.761 5.639 5.690 17,297,510 +0.02(+0.29%)
Aug 09, 2006 5.699 5.793 5.650 5.673 15,426,730 +0.01(+0.16%)
Aug 08, 2006 5.693 5.696 5.584 5.664 14,484,176 -0.03(-0.57%)
Aug 07, 2006 5.653 5.713 5.616 5.696 9,785,516 +0.06(+0.98%)
Aug 04, 2006 5.776 5.795 5.602 5.641 11,497,202 -0.07(-1.19%)
Aug 03, 2006 5.658 5.737 5.577 5.709 16,149,889 +0.04(+0.76%)
Aug 02, 2006 5.588 5.712 5.588 5.666 17,338,884 +0.08(+1.47%)
Aug 01, 2006 5.652 5.658 5.551 5.584 19,256,386 -0.07(-1.32%)
Jul 31, 2006 5.747 5.748 5.598 5.658 20,369,792 -0.09(-1.54%)
Jul 28, 2006 5.678 5.747 5.592 5.747 15,848,653 +0.12(+2.07%)
Jul 27, 2006 5.746 5.780 5.569 5.630 13,369,313 -0.11(-1.84%)
Jul 26, 2006 5.665 5.791 5.665 5.736 18,975,340 +0.04(+0.76%)
Jul 25, 2006 5.537 5.711 5.532 5.692 20,741,316 +0.14(+2.45%)
Jul 24, 2006 5.492 5.575 5.460 5.556 21,147,648 +0.06(+1.17%)
Jul 21, 2006 5.459 5.542 5.337 5.492 36,825,888 +0.03(+0.61%)
Jul 20, 2006 5.613 5.667 5.364 5.459 44,244,676 -0.17(-3.07%)
Jul 19, 2006 5.555 5.692 5.525 5.632 28,651,796 +0.09(+1.63%)
Jul 18, 2006 5.497 5.581 5.452 5.542 30,624,312 +0.08(+1.43%)
Jul 17, 2006 5.492 5.565 5.450 5.463 19,793,826 -0.05(-0.85%)
Jul 14, 2006 5.634 5.640 5.440 5.510 19,494,134 -0.11(-1.95%)
Jul 13, 2006 5.638 5.693 5.585 5.620 23,137,010 -0.06(-1.12%)
Jul 12, 2006 5.681 5.749 5.602 5.683 41,720,776 +0.00(+0.05%)
Jul 11, 2006 5.686 5.754 5.579 5.681 33,097,248 +0.01(+0.26%)
Jul 10, 2006 5.622 5.693 5.592 5.666 22,999,216 +0.08(+1.38%)
Jul 07, 2006 5.506 5.635 5.475 5.589 24,500,514 +0.06(+1.10%)
Jul 06, 2006 5.421 5.541 5.421 5.528 15,659,145 +0.10(+1.88%)
Jul 05, 2006 5.394 5.446 5.344 5.426 17,777,108 -0.02(-0.46%)
Jul 03, 2006 5.440 5.463 5.404 5.451 5,595,550 +0.01(+0.17%)
Jun 30, 2006 5.431 5.489 5.384 5.441 22,647,164 +0.02(+0.36%)
Jun 29, 2006 5.197 5.429 5.181 5.422 38,838,208 +0.26(+5.10%)
Jun 28, 2006 5.099 5.171 5.046 5.159 14,159,102 +0.08(+1.65%)
Jun 27, 2006 5.137 5.181 5.038 5.075 16,930,458 -0.06(-1.09%)
Jun 26, 2006 5.105 5.136 5.068 5.131 11,488,108 +0.02(+0.40%)
Jun 23, 2006 5.028 5.170 5.028 5.111 12,158,357 +0.06(+1.13%)
Jun 22, 2006 5.124 5.211 5.036 5.054 15,497,318 -0.10(-1.89%)
Jun 21, 2006 5.104 5.211 5.086 5.152 20,859,148 +0.07(+1.39%)
Jun 20, 2006 5.174 5.174 5.016 5.081 23,591,778 -0.08(-1.55%)
Jun 19, 2006 5.316 5.332 5.128 5.161 22,935,984 -0.16(-3.02%)
Jun 16, 2006 5.363 5.404 5.294 5.322 24,961,060 -0.07(-1.25%)
Jun 15, 2006 5.228 5.410 5.216 5.389 31,480,672 +0.15(+2.90%)
Jun 14, 2006 5.224 5.274 5.140 5.237 21,556,154 -0.01(-0.14%)
Jun 13, 2006 5.167 5.312 5.114 5.245 28,172,816 +0.08(+1.53%)
Jun 12, 2006 5.289 5.312 5.153 5.165 19,762,410 -0.11(-2.01%)
Jun 09, 2006 5.225 5.358 5.211 5.271 22,862,450 +0.07(+1.31%)
Jun 08, 2006 5.187 5.224 5.077 5.203 35,257,324 -0.02(-0.42%)
Jun 07, 2006 5.205 5.333 5.205 5.225 27,514,700 +0.02(+0.39%)
Jun 06, 2006 5.194 5.296 5.155 5.205 23,192,888 +0.01(+0.18%)
Jun 05, 2006 5.329 5.383 5.182 5.196 16,093,451 -0.18(-3.27%)
Jun 02, 2006 5.436 5.463 5.319 5.372 25,590,158 -0.02(-0.44%)
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.