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 (%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,694,010 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,628 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,261,194 +0.11(+2.88%)
Jun 27, 2005 3.789 3.855 3.785 3.818 19,452,182 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,763,128 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,770,318 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,808 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,921,488 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,695,164 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,840 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,229,098 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,143,036 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,499,068 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.923 3.997 11,703,418 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,353 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.963 16,115,406 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,803 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,460,250 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,495,284 +0.03(+0.70%)
Jun 03, 2005 3.894 3.913 3.762 3.764 21,087,652 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.784 3.913 23,016,458 +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.