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 (%)
Aug 31, 2006 5.753 5.753 5.674 5.707 13,561,687 -0.01(-0.09%)
Aug 30, 2006 5.747 5.779 5.700 5.713 12,860,926 -0.05(-0.91%)
Aug 29, 2006 5.772 5.820 5.690 5.765 15,699,117 -0.04(-0.67%)
Aug 28, 2006 5.696 5.823 5.671 5.804 14,397,671 +0.11(+2.01%)
Aug 25, 2006 5.703 5.743 5.678 5.689 13,531,295 -0.05(-0.78%)
Aug 24, 2006 5.687 5.773 5.686 5.734 11,739,941 +0.05(+0.89%)
Aug 23, 2006 5.734 5.738 5.631 5.684 13,027,980 -0.03(-0.50%)
Aug 22, 2006 5.716 5.770 5.679 5.713 14,820,850 -0.02(-0.27%)
Aug 21, 2006 5.730 5.761 5.662 5.728 16,213,763 -0.00(-0.03%)
Aug 18, 2006 5.766 5.803 5.693 5.730 19,427,106 -0.03(-0.52%)
Aug 17, 2006 5.776 5.851 5.751 5.760 20,163,192 -0.00(-0.03%)
Aug 16, 2006 5.638 5.767 5.631 5.761 26,991,734 +0.16(+2.86%)
Aug 15, 2006 5.618 5.652 5.520 5.601 21,745,442 +0.06(+1.12%)
Aug 14, 2006 5.661 5.696 5.539 5.539 24,897,978 -0.05(-0.84%)
Aug 11, 2006 5.542 5.612 5.541 5.586 13,149,111 +0.02(+0.31%)
Aug 10, 2006 5.554 5.638 5.519 5.569 17,673,270 +0.02(+0.29%)
Aug 09, 2006 5.578 5.670 5.530 5.553 15,761,852 +0.01(+0.16%)
Aug 08, 2006 5.572 5.575 5.465 5.544 14,798,822 -0.03(-0.57%)
Aug 07, 2006 5.533 5.591 5.497 5.575 9,998,091 +0.05(+0.98%)
Aug 04, 2006 5.653 5.671 5.483 5.521 11,746,961 -0.07(-1.19%)
Aug 03, 2006 5.537 5.615 5.458 5.588 16,500,720 +0.04(+0.76%)
Aug 02, 2006 5.469 5.590 5.469 5.545 17,715,544 +0.08(+1.47%)
Aug 01, 2006 5.532 5.537 5.433 5.465 19,674,700 -0.07(-1.32%)
Jul 31, 2006 5.625 5.625 5.479 5.538 20,812,294 -0.09(-1.54%)
Jul 28, 2006 5.557 5.625 5.473 5.625 16,192,940 +0.11(+2.07%)
Jul 27, 2006 5.624 5.657 5.451 5.510 13,659,741 -0.10(-1.84%)
Jul 26, 2006 5.544 5.668 5.544 5.614 19,387,550 +0.04(+0.76%)
Jul 25, 2006 5.419 5.589 5.414 5.571 21,191,888 +0.13(+2.45%)
Jul 24, 2006 5.375 5.456 5.344 5.438 21,607,048 +0.06(+1.17%)
Jul 21, 2006 5.343 5.424 5.223 5.375 37,625,876 +0.03(+0.61%)
Jul 20, 2006 5.494 5.546 5.250 5.343 45,205,824 -0.17(-3.07%)
Jul 19, 2006 5.437 5.571 5.408 5.512 29,274,212 +0.09(+1.63%)
Jul 18, 2006 5.380 5.463 5.336 5.424 31,289,578 +0.08(+1.43%)
Jul 17, 2006 5.375 5.446 5.334 5.347 20,223,816 -0.05(-0.85%)
Jul 14, 2006 5.514 5.520 5.325 5.393 19,917,614 -0.11(-1.95%)
Jul 13, 2006 5.518 5.572 5.466 5.500 23,639,626 -0.06(-1.12%)
Jul 12, 2006 5.560 5.626 5.483 5.562 42,627,096 +0.00(+0.05%)
Jul 11, 2006 5.565 5.632 5.461 5.560 33,816,236 +0.01(+0.26%)
Jul 10, 2006 5.502 5.572 5.473 5.545 23,498,838 +0.08(+1.38%)
Jul 07, 2006 5.389 5.516 5.358 5.470 25,032,750 +0.06(+1.10%)
Jul 06, 2006 5.306 5.423 5.306 5.410 15,999,316 +0.10(+1.88%)
Jul 05, 2006 5.279 5.330 5.230 5.310 18,163,290 -0.02(-0.46%)
Jul 03, 2006 5.324 5.346 5.289 5.335 5,717,105 +0.01(+0.17%)
Jun 30, 2006 5.316 5.373 5.270 5.326 23,139,138 +0.02(+0.36%)
Jun 29, 2006 5.086 5.314 5.071 5.307 39,681,908 +0.26(+5.10%)
Jun 28, 2006 4.991 5.061 4.939 5.049 14,466,687 +0.08(+1.65%)
Jun 27, 2006 5.028 5.071 4.931 4.967 17,298,246 -0.05(-1.09%)
Jun 26, 2006 4.996 5.027 4.960 5.022 11,737,669 +0.02(+0.40%)
Jun 23, 2006 4.922 5.060 4.922 5.003 12,422,479 +0.06(+1.13%)
Jun 22, 2006 5.015 5.101 4.929 4.947 15,833,973 -0.10(-1.89%)
Jun 21, 2006 4.995 5.101 4.978 5.042 21,312,282 +0.07(+1.39%)
Jun 20, 2006 5.064 5.064 4.909 4.973 24,104,272 -0.08(-1.55%)
Jun 19, 2006 5.203 5.219 5.019 5.051 23,434,232 -0.16(-3.02%)
Jun 16, 2006 5.249 5.289 5.182 5.209 25,503,300 -0.07(-1.25%)
Jun 15, 2006 5.117 5.295 5.105 5.274 32,164,540 +0.15(+2.90%)
Jun 14, 2006 5.113 5.162 5.030 5.126 22,024,428 -0.01(-0.14%)
Jun 13, 2006 5.057 5.199 5.005 5.133 28,784,828 +0.08(+1.53%)
Jun 12, 2006 5.176 5.199 5.043 5.056 20,191,718 -0.10(-2.01%)
Jun 09, 2006 5.114 5.244 5.100 5.159 23,359,100 +0.07(+1.31%)
Jun 08, 2006 5.076 5.113 4.969 5.093 36,023,236 -0.02(-0.42%)
Jun 07, 2006 5.094 5.219 5.094 5.114 28,112,414 +0.02(+0.39%)
Jun 06, 2006 5.084 5.183 5.046 5.094 23,696,718 +0.01(+0.18%)
Jun 05, 2006 5.216 5.268 5.072 5.085 16,443,057 -0.17(-3.27%)
Jun 02, 2006 5.320 5.347 5.206 5.257 26,146,064 -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.