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

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2006 5.212 5.517 5.185 5.480 63,848,804 +0.27(+5.13%)
Jan 30, 2006 5.401 5.403 5.167 5.212 38,910,592 -0.17(-3.08%)
Jan 27, 2006 5.311 5.401 5.226 5.378 22,436,288 +0.07(+1.41%)
Jan 26, 2006 5.221 5.311 5.172 5.303 17,801,756 +0.14(+2.70%)
Jan 25, 2006 5.246 5.280 5.132 5.164 16,479,753 -0.06(-1.12%)
Jan 24, 2006 5.194 5.287 5.113 5.222 27,360,922 +0.15(+2.87%)
Jan 23, 2006 5.154 5.160 5.014 5.076 23,316,084 -0.11(-2.03%)
Jan 20, 2006 5.328 5.414 5.154 5.181 27,213,124 -0.14(-2.71%)
Jan 19, 2006 5.284 5.346 5.179 5.326 17,102,866 +0.05(+0.92%)
Jan 18, 2006 5.296 5.299 5.178 5.277 20,308,684 -0.04(-0.75%)
Jan 17, 2006 5.286 5.337 5.248 5.317 16,403,205 -0.03(-0.57%)
Jan 13, 2006 5.282 5.379 5.271 5.347 18,049,112 +0.09(+1.64%)
Jan 12, 2006 5.164 5.263 5.086 5.261 23,832,472 +0.14(+2.65%)
Jan 11, 2006 5.154 5.185 5.108 5.125 16,678,671 -0.01(-0.28%)
Jan 10, 2006 5.217 5.226 5.068 5.139 22,241,476 -0.07(-1.42%)
Jan 09, 2006 5.305 5.305 5.182 5.213 22,449,962 +0.08(+1.54%)
Jan 06, 2006 5.097 5.190 5.099 5.134 20,677,954 +0.04(+0.72%)
Jan 05, 2006 5.081 5.155 5.041 5.097 24,969,998 +0.11(+2.11%)
Jan 04, 2006 4.936 5.039 4.916 4.992 24,083,956 +0.07(+1.37%)
Jan 03, 2006 4.771 4.981 4.724 4.924 23,922,062 +0.19(+4.05%)
Dec 30, 2005 4.726 4.816 4.693 4.732 11,561,013 -0.02(-0.51%)
Dec 29, 2005 4.798 4.821 4.732 4.757 9,192,373 -0.05(-1.12%)
Dec 28, 2005 4.877 4.910 4.771 4.811 11,707,677 -0.07(-1.37%)
Dec 27, 2005 4.951 4.987 4.854 4.877 10,011,982 -0.03(-0.70%)
Dec 23, 2005 4.996 5.019 4.875 4.912 10,022,047 -0.08(-1.52%)
Dec 22, 2005 4.788 4.987 4.782 4.987 20,227,292 +0.12(+2.46%)
Dec 21, 2005 4.672 4.871 4.661 4.867 26,179,012 +0.22(+4.75%)
Dec 20, 2005 4.564 4.652 4.544 4.647 17,731,284 +0.09(+2.06%)
Dec 19, 2005 4.563 4.654 4.513 4.553 19,393,298 -0.01(-0.22%)
Dec 16, 2005 4.733 4.750 4.552 4.563 34,263,192 -0.17(-3.63%)
Dec 15, 2005 4.690 4.793 4.645 4.735 19,792,506 +0.05(+0.96%)
Dec 14, 2005 4.861 4.870 4.674 4.690 24,963,372 -0.17(-3.43%)
Dec 13, 2005 4.682 4.884 4.621 4.857 38,031,236 +0.20(+4.39%)
Dec 12, 2005 4.682 4.729 4.599 4.652 15,749,738 -0.03(-0.58%)
Dec 09, 2005 4.750 4.786 4.672 4.679 11,498,706 -0.06(-1.22%)
Dec 08, 2005 4.743 4.767 4.659 4.737 16,211,625 +0.01(+0.25%)
Dec 07, 2005 4.810 4.840 4.657 4.725 18,685,660 -0.08(-1.63%)
Dec 06, 2005 4.904 4.951 4.798 4.804 15,597,987 -0.09(-1.89%)
Dec 05, 2005 4.848 4.918 4.846 4.896 22,935,082 +0.07(+1.51%)
Dec 02, 2005 4.760 4.828 4.747 4.823 18,073,916 +0.05(+1.11%)
Dec 01, 2005 4.604 4.806 4.567 4.770 27,575,536 +0.21(+4.54%)
Nov 30, 2005 4.632 4.671 4.563 4.563 25,913,450 -0.08(-1.76%)
Nov 29, 2005 4.735 4.756 4.644 4.645 16,515,428 -0.05(-1.00%)
Nov 28, 2005 4.868 4.879 4.669 4.692 18,968,280 -0.19(-3.89%)
Nov 25, 2005 4.857 4.882 4.783 4.882 5,285,311 +0.04(+0.82%)
Nov 23, 2005 4.886 4.888 4.793 4.842 15,344,682 -0.03(-0.57%)
Nov 22, 2005 4.868 4.913 4.845 4.870 17,093,590 -0.01(-0.18%)
Nov 21, 2005 4.890 4.897 4.843 4.879 22,522,078 -0.01(-0.29%)
Nov 18, 2005 4.969 5.005 4.879 4.894 36,677,696 -0.04(-0.71%)
Nov 17, 2005 5.012 5.087 4.652 4.929 124,659,968 -0.08(-1.58%)
Nov 16, 2005 4.945 5.021 4.822 5.008 82,476,032 +0.36(+7.73%)
Nov 15, 2005 4.744 4.756 4.637 4.649 25,179,814 -0.03(-0.67%)
Nov 14, 2005 4.842 4.871 4.669 4.680 27,855,044 -0.19(-3.86%)
Nov 11, 2005 4.714 4.869 4.709 4.868 25,158,464 +0.16(+3.38%)
Nov 10, 2005 4.672 4.709 4.590 4.709 17,211,778 +0.06(+1.36%)
Nov 09, 2005 4.665 4.698 4.615 4.646 19,735,564 +0.01(+0.16%)
Nov 08, 2005 4.562 4.651 4.546 4.639 24,044,942 +0.15(+3.33%)
Nov 07, 2005 4.545 4.549 4.439 4.489 16,434,136 +0.02(+0.38%)
Nov 04, 2005 4.589 4.603 4.430 4.472 19,976,938 -0.10(-2.19%)
Nov 03, 2005 4.448 4.643 4.425 4.572 27,854,516 +0.17(+3.86%)
Nov 02, 2005 4.285 4.408 4.278 4.402 20,298,152 +0.16(+3.71%)
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.