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 (%)
Oct 31, 2006 6.230 6.288 6.167 6.203 16,003,453 -0.01(-0.10%)
Oct 30, 2006 6.122 6.219 6.099 6.209 18,247,052 +0.07(+1.16%)
Oct 27, 2006 6.207 6.237 6.124 6.138 13,273,386 -0.11(-1.69%)
Oct 26, 2006 6.101 6.248 6.067 6.243 13,748,686 +0.13(+2.06%)
Oct 25, 2006 6.157 6.189 6.042 6.117 21,283,456 -0.06(-1.01%)
Oct 24, 2006 6.234 6.243 6.125 6.179 15,696,285 -0.07(-1.07%)
Oct 23, 2006 6.182 6.268 6.143 6.246 17,261,416 +0.04(+0.57%)
Oct 20, 2006 6.177 6.212 6.100 6.211 27,344,464 +0.06(+1.01%)
Oct 19, 2006 6.118 6.189 6.085 6.149 31,426,400 +0.05(+0.86%)
Oct 18, 2006 6.154 6.216 6.095 6.096 32,236,640 -0.03(-0.41%)
Oct 17, 2006 6.128 6.179 6.039 6.122 19,902,344 +0.04(+0.73%)
Oct 16, 2006 6.006 6.091 5.977 6.077 16,980,796 +0.06(+0.93%)
Oct 13, 2006 5.987 6.050 5.975 6.022 18,959,316 +0.00(+0.06%)
Oct 12, 2006 5.896 6.040 5.847 6.018 26,703,594 +0.14(+2.36%)
Oct 11, 2006 5.814 5.891 5.770 5.879 19,165,648 +0.03(+0.52%)
Oct 10, 2006 5.910 5.910 5.768 5.849 16,219,850 -0.02(-0.32%)
Oct 09, 2006 5.883 5.898 5.815 5.868 13,692,166 -0.02(-0.26%)
Oct 06, 2006 5.888 5.911 5.833 5.883 16,896,246 +0.00(+0.06%)
Oct 05, 2006 5.785 5.905 5.765 5.879 28,605,994 +0.12(+2.08%)
Oct 04, 2006 5.575 5.845 5.572 5.760 49,920,892 +0.18(+3.14%)
Oct 03, 2006 5.788 5.811 5.538 5.584 64,726,744 -0.20(-3.50%)
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.