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

Gilead Sciences (NQ: GILD )

67.75 -0.32 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2006 6.365 6.425 6.301 6.337 15,663,195 -0.01(-0.10%)
Oct 30, 2006 6.254 6.354 6.231 6.344 17,859,090 +0.07(+1.16%)
Oct 27, 2006 6.342 6.373 6.257 6.271 12,991,173 -0.11(-1.69%)
Oct 26, 2006 6.233 6.384 6.199 6.379 13,456,367 +0.13(+2.06%)
Oct 25, 2006 6.290 6.323 6.174 6.250 20,830,936 -0.06(-1.01%)
Oct 24, 2006 6.369 6.379 6.258 6.313 15,362,557 -0.07(-1.07%)
Oct 23, 2006 6.316 6.404 6.277 6.381 16,894,412 +0.04(+0.57%)
Oct 20, 2006 6.312 6.346 6.232 6.346 26,763,078 +0.06(+1.01%)
Oct 19, 2006 6.251 6.323 6.218 6.282 30,758,226 +0.05(+0.86%)
Oct 18, 2006 6.288 6.351 6.228 6.229 31,551,238 -0.03(-0.41%)
Oct 17, 2006 6.261 6.313 6.170 6.254 19,479,190 +0.05(+0.73%)
Oct 16, 2006 6.137 6.223 6.107 6.209 16,619,758 +0.06(+0.93%)
Oct 13, 2006 6.117 6.182 6.105 6.152 18,556,210 +0.00(+0.06%)
Oct 12, 2006 6.025 6.172 5.974 6.149 26,135,834 +0.14(+2.36%)
Oct 11, 2006 5.940 6.019 5.896 6.007 18,758,156 +0.03(+0.52%)
Oct 10, 2006 6.038 6.038 5.893 5.976 15,874,991 -0.02(-0.32%)
Oct 09, 2006 6.011 6.026 5.942 5.995 13,401,049 -0.02(-0.26%)
Oct 06, 2006 6.016 6.039 5.960 6.011 16,537,004 +0.00(+0.06%)
Oct 05, 2006 5.910 6.033 5.890 6.007 27,997,784 +0.12(+2.08%)
Oct 04, 2006 5.696 5.972 5.693 5.885 48,859,492 +0.18(+3.14%)
Oct 03, 2006 5.914 5.937 5.658 5.705 63,350,552 -0.21(-3.50%)
Oct 02, 2006 5.972 6.040 5.867 5.912 82,002,872 -0.41(-6.53%)
Sep 29, 2006 6.302 6.371 6.254 6.325 22,483,254 +0.01(+0.20%)
Sep 28, 2006 6.204 6.312 6.201 6.312 23,432,218 +0.12(+1.93%)
Sep 27, 2006 6.152 6.198 6.085 6.193 25,446,238 +0.05(+0.82%)
Sep 26, 2006 6.064 6.148 6.043 6.142 22,514,430 +0.06(+0.92%)
Sep 25, 2006 6.002 6.086 5.933 6.086 19,305,892 +0.13(+2.15%)
Sep 22, 2006 5.914 5.988 5.896 5.958 21,321,250 +0.05(+0.84%)
Sep 21, 2006 5.979 5.990 5.906 5.909 19,507,724 -0.07(-1.09%)
Sep 20, 2006 5.965 6.039 5.937 5.974 24,930,526 -0.00(-0.02%)
Sep 19, 2006 5.965 5.987 5.926 5.975 16,830,386 +0.01(+0.22%)
Sep 18, 2006 5.958 6.015 5.906 5.962 17,676,754 +0.01(+0.11%)
Sep 15, 2006 5.887 5.970 5.866 5.956 31,884,514 +0.12(+1.98%)
Sep 14, 2006 5.851 5.881 5.815 5.840 11,643,037 -0.02(-0.33%)
Sep 13, 2006 5.854 5.873 5.808 5.859 12,941,318 -0.01(-0.22%)
Sep 12, 2006 5.842 5.886 5.749 5.872 17,497,024 +0.04(+0.61%)
Sep 11, 2006 5.822 5.852 5.761 5.836 20,412,998 -0.02(-0.38%)
Sep 08, 2006 5.690 5.896 5.682 5.858 21,035,560 +0.17(+3.02%)
Sep 07, 2006 5.678 5.739 5.650 5.686 20,300,024 +0.03(+0.45%)
Sep 06, 2006 5.754 5.782 5.605 5.660 24,627,790 -0.12(-2.10%)
Sep 05, 2006 5.850 5.850 5.752 5.782 13,670,326 -0.04(-0.74%)
Sep 01, 2006 5.853 5.895 5.803 5.825 10,687,294 -0.01(-0.11%)
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%)
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.