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 (%)
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%)
Sep 01, 2005 3.913 3.930 3.856 3.904 17,284,638 -0.00(-0.07%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,878 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,968 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,746,153 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,330 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.724 15,860,122 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,934 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,932 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,521 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,766 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,436 +0.06(+1.69%)
Aug 17, 2005 3.804 3.862 3.776 3.811 14,113,237 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,250 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,556 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,875 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,592,204 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,627,456 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,983,280 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,530,024 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,692 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,378 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,406 -0.02(-0.37%)
Aug 02, 2005 4.159 4.212 4.127 4.137 17,090,902 -0.03(-0.76%)
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.