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

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2006 5.785 5.776 5.624 5.658 18,828,092 -0.13(-2.20%)
Feb 27, 2006 5.638 5.813 5.620 5.785 20,634,604 +0.18(+3.26%)
Feb 24, 2006 5.580 5.633 5.471 5.603 12,199,354 +0.03(+0.62%)
Feb 23, 2006 5.624 5.688 5.538 5.568 15,862,224 -0.05(-0.95%)
Feb 22, 2006 5.465 5.640 5.444 5.622 20,767,656 +0.17(+3.15%)
Feb 21, 2006 5.618 5.630 5.395 5.450 22,779,268 -0.13(-2.41%)
Feb 17, 2006 5.588 5.654 5.544 5.584 16,120,507 -0.00(-0.06%)
Feb 16, 2006 5.561 5.622 5.542 5.588 21,978,582 +0.03(+0.51%)
Feb 15, 2006 5.489 5.560 5.448 5.560 17,632,892 +0.08(+1.49%)
Feb 14, 2006 5.395 5.491 5.334 5.478 21,825,144 +0.10(+1.88%)
Feb 13, 2006 5.370 5.416 5.316 5.377 16,035,869 +0.01(+0.14%)
Feb 10, 2006 5.297 5.393 5.241 5.370 26,630,166 +0.07(+1.32%)
Feb 09, 2006 5.392 5.431 5.214 5.300 38,802,508 -0.10(-1.77%)
Feb 08, 2006 5.493 5.519 5.362 5.395 21,697,468 -0.09(-1.59%)
Feb 07, 2006 5.469 5.518 5.417 5.483 18,743,602 +0.03(+0.53%)
Feb 06, 2006 5.531 5.533 5.402 5.454 19,178,380 -0.06(-1.12%)
Feb 03, 2006 5.465 5.588 5.443 5.515 24,435,720 -0.00(-0.02%)
Feb 02, 2006 5.476 5.549 5.447 5.516 30,653,064 -0.07(-1.30%)
Feb 01, 2006 5.528 5.604 5.412 5.589 44,945,264 +0.06(+1.05%)
Jan 31, 2006 5.261 5.569 5.234 5.531 63,257,612 +0.27(+5.13%)
Jan 30, 2006 5.452 5.454 5.216 5.261 38,550,308 -0.17(-3.08%)
Jan 27, 2006 5.361 5.452 5.275 5.428 22,228,546 +0.08(+1.41%)
Jan 26, 2006 5.270 5.361 5.220 5.353 17,636,924 +0.14(+2.70%)
Jan 25, 2006 5.296 5.329 5.180 5.212 16,327,163 -0.06(-1.12%)
Jan 24, 2006 5.243 5.336 5.161 5.271 27,107,580 +0.15(+2.87%)
Jan 23, 2006 5.202 5.208 5.061 5.124 23,100,194 -0.11(-2.03%)
Jan 20, 2006 5.378 5.465 5.202 5.230 26,961,152 -0.15(-2.71%)
Jan 19, 2006 5.334 5.395 5.227 5.375 16,944,506 +0.05(+0.92%)
Jan 18, 2006 5.346 5.348 5.226 5.326 20,120,640 -0.04(-0.75%)
Jan 17, 2006 5.335 5.386 5.297 5.366 16,251,324 -0.03(-0.57%)
Jan 13, 2006 5.331 5.429 5.320 5.397 17,881,990 +0.09(+1.64%)
Jan 12, 2006 5.212 5.312 5.134 5.310 23,611,802 +0.14(+2.65%)
Jan 11, 2006 5.202 5.234 5.156 5.173 16,524,239 -0.01(-0.28%)
Jan 10, 2006 5.266 5.275 5.116 5.187 22,035,536 -0.07(-1.42%)
Jan 09, 2006 5.355 5.355 5.230 5.262 22,242,092 +0.08(+1.54%)
Jan 06, 2006 5.145 5.238 5.147 5.182 20,486,492 +0.04(+0.72%)
Jan 05, 2006 5.128 5.203 5.088 5.145 24,738,796 +0.11(+2.11%)
Jan 04, 2006 4.982 5.086 4.962 5.038 23,860,956 +0.07(+1.37%)
Jan 03, 2006 4.816 5.027 4.769 4.970 23,700,562 +0.19(+4.05%)
Dec 30, 2005 4.770 4.861 4.737 4.777 11,453,966 -0.02(-0.51%)
Dec 29, 2005 4.843 4.866 4.777 4.801 9,107,258 -0.05(-1.12%)
Dec 28, 2005 4.923 4.956 4.816 4.856 11,599,272 -0.07(-1.37%)
Dec 27, 2005 4.997 5.034 4.899 4.923 9,919,279 -0.03(-0.70%)
Dec 23, 2005 5.043 5.066 4.920 4.958 9,929,250 -0.08(-1.52%)
Dec 22, 2005 4.833 5.034 4.827 5.034 20,040,004 +0.12(+2.46%)
Dec 21, 2005 4.716 4.917 4.705 4.913 25,936,614 +0.22(+4.75%)
Dec 20, 2005 4.607 4.696 4.587 4.690 17,567,106 +0.09(+2.06%)
Dec 19, 2005 4.606 4.698 4.555 4.596 19,213,730 -0.01(-0.22%)
Dec 16, 2005 4.778 4.794 4.594 4.606 33,945,940 -0.17(-3.63%)
Dec 15, 2005 4.734 4.838 4.689 4.779 19,609,242 +0.05(+0.96%)
Dec 14, 2005 4.907 4.916 4.718 4.734 24,732,230 -0.17(-3.43%)
Dec 13, 2005 4.726 4.929 4.664 4.902 37,679,096 +0.21(+4.39%)
Dec 12, 2005 4.726 4.773 4.642 4.696 15,603,907 -0.03(-0.58%)
Dec 09, 2005 4.795 4.831 4.716 4.723 11,392,236 -0.06(-1.22%)
Dec 08, 2005 4.788 4.811 4.702 4.781 16,061,517 +0.01(+0.25%)
Dec 07, 2005 4.855 4.885 4.700 4.769 18,512,646 -0.08(-1.63%)
Dec 06, 2005 4.950 4.997 4.843 4.848 15,453,561 -0.09(-1.89%)
Dec 05, 2005 4.893 4.964 4.891 4.942 22,722,720 +0.07(+1.51%)
Dec 02, 2005 4.805 4.873 4.791 4.868 17,906,566 +0.05(+1.11%)
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.