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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 4.676 4.715 4.606 4.606 25,673,510 -0.08(-1.76%)
Nov 29, 2005 4.779 4.800 4.688 4.689 16,362,507 -0.05(-1.00%)
Nov 28, 2005 4.914 4.925 4.713 4.736 18,792,648 -0.19(-3.89%)
Nov 25, 2005 4.902 4.928 4.828 4.928 5,236,373 +0.04(+0.82%)
Nov 23, 2005 4.931 4.934 4.838 4.888 15,202,602 -0.03(-0.57%)
Nov 22, 2005 4.914 4.958 4.890 4.916 16,935,318 -0.01(-0.18%)
Nov 21, 2005 4.936 4.943 4.888 4.925 22,313,540 -0.01(-0.29%)
Nov 18, 2005 5.016 5.052 4.925 4.939 36,338,088 -0.04(-0.71%)
Nov 17, 2005 5.059 5.135 4.696 4.975 123,505,712 -0.08(-1.58%)
Nov 16, 2005 4.991 5.068 4.867 5.055 81,712,360 +0.36(+7.73%)
Nov 15, 2005 4.788 4.800 4.680 4.692 24,946,668 -0.03(-0.67%)
Nov 14, 2005 4.888 4.917 4.713 4.724 27,597,128 -0.19(-3.86%)
Nov 11, 2005 4.758 4.915 4.753 4.914 24,925,514 +0.16(+3.38%)
Nov 10, 2005 4.716 4.753 4.633 4.753 17,052,410 +0.06(+1.36%)
Nov 09, 2005 4.709 4.742 4.658 4.689 19,552,828 +0.01(+0.16%)
Nov 08, 2005 4.605 4.694 4.589 4.682 23,822,304 +0.15(+3.33%)
Nov 07, 2005 4.588 4.591 4.480 4.531 16,281,969 +0.02(+0.38%)
Nov 04, 2005 4.632 4.646 4.471 4.514 19,791,966 -0.10(-2.19%)
Nov 03, 2005 4.490 4.687 4.466 4.615 27,596,606 +0.17(+3.86%)
Nov 02, 2005 4.325 4.450 4.318 4.443 20,110,208 +0.16(+3.71%)
Nov 01, 2005 4.293 4.321 4.229 4.284 12,167,251 -0.01(-0.21%)
Oct 31, 2005 4.311 4.388 4.250 4.293 20,992,174 +0.01(+0.28%)
Oct 28, 2005 4.198 4.291 4.162 4.281 18,309,494 +0.14(+3.38%)
Oct 27, 2005 4.261 4.267 4.109 4.142 17,166,720 -0.11(-2.59%)
Oct 26, 2005 4.361 4.416 4.252 4.252 17,740,222 -0.11(-2.46%)
Oct 25, 2005 4.339 4.380 4.293 4.359 19,522,964 +0.02(+0.40%)
Oct 24, 2005 4.142 4.341 4.142 4.341 23,666,372 +0.20(+4.73%)
Oct 21, 2005 4.166 4.174 4.089 4.145 22,758,456 +0.04(+0.91%)
Oct 20, 2005 4.203 4.214 4.080 4.108 30,220,906 -0.07(-1.74%)
Oct 19, 2005 4.223 4.242 4.071 4.181 64,309,748 -0.20(-4.60%)
Oct 18, 2005 4.361 4.404 4.324 4.382 19,286,212 +0.05(+1.05%)
Oct 17, 2005 4.333 4.357 4.267 4.337 16,915,860 +0.03(+0.65%)
Oct 14, 2005 4.280 4.313 4.184 4.309 20,630,014 +0.06(+1.32%)
Oct 13, 2005 4.171 4.294 4.170 4.252 22,965,860 +0.06(+1.36%)
Oct 12, 2005 4.351 4.384 4.166 4.195 27,201,138 -0.14(-3.13%)
Oct 11, 2005 4.371 4.407 4.315 4.331 31,975,158 -0.03(-0.77%)
Oct 10, 2005 4.384 4.407 4.315 4.364 19,891,384 +0.05(+1.09%)
Oct 07, 2005 4.220 4.346 4.202 4.317 33,346,128 +0.18(+4.37%)
Oct 06, 2005 4.196 4.230 4.064 4.136 34,083,216 -0.06(-1.36%)
Oct 05, 2005 4.314 4.314 4.193 4.193 16,398,457 -0.10(-2.39%)
Oct 04, 2005 4.342 4.453 4.296 4.296 15,872,882 -0.05(-1.25%)
Oct 03, 2005 4.445 4.493 4.317 4.351 20,716,914 -0.08(-1.80%)
Sep 30, 2005 4.334 4.470 4.321 4.431 24,586,870 +0.11(+2.65%)
Sep 29, 2005 4.263 4.339 4.207 4.316 12,022,825 +0.06(+1.47%)
Sep 28, 2005 4.293 4.297 4.215 4.253 11,475,598 -0.03(-0.74%)
Sep 27, 2005 4.293 4.334 4.220 4.285 15,685,992 -0.01(-0.19%)
Sep 26, 2005 4.220 4.360 4.212 4.293 27,494,550 +0.11(+2.65%)
Sep 23, 2005 4.182 4.207 4.112 4.182 10,355,191 +0.02(+0.52%)
Sep 22, 2005 4.161 4.181 4.063 4.161 14,896,511 +0.07(+1.76%)
Sep 21, 2005 4.157 4.198 4.089 4.089 16,786,534 -0.07(-1.64%)
Sep 20, 2005 4.183 4.293 4.128 4.157 22,219,026 -0.04(-0.89%)
Sep 19, 2005 4.225 4.263 4.163 4.194 12,862,415 -0.01(-0.35%)
Sep 16, 2005 4.114 4.209 4.114 4.209 26,286,948 +0.05(+1.29%)
Sep 15, 2005 4.103 4.167 4.101 4.155 17,080,166 +0.05(+1.33%)
Sep 14, 2005 4.121 4.133 4.088 4.101 9,356,897 -0.02(-0.38%)
Sep 13, 2005 4.081 4.145 4.080 4.116 14,348,045 -0.01(-0.15%)
Sep 12, 2005 4.103 4.152 4.091 4.122 18,605,676 +0.10(+2.46%)
Sep 09, 2005 3.943 4.040 3.943 4.023 15,275,156 +0.10(+2.67%)
Sep 08, 2005 3.915 3.955 3.880 3.919 12,906,030 -0.01(-0.35%)
Sep 07, 2005 3.912 3.969 3.898 3.933 9,319,555 -0.01(-0.30%)
Sep 06, 2005 3.872 3.982 3.859 3.944 19,076,612 +0.07(+1.93%)
Sep 02, 2005 3.921 3.925 3.846 3.870 7,817,180 -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.