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 (%)
Mar 30, 2007 6.913 7.004 6.863 6.965 22,386,072 +0.04(+0.52%)
Mar 29, 2007 6.875 6.932 6.844 6.928 24,851,626 +0.11(+1.61%)
Mar 28, 2007 6.789 6.872 6.750 6.819 19,935,856 +0.00(+0.05%)
Mar 27, 2007 6.816 6.842 6.770 6.815 16,326,700 -0.03(-0.40%)
Mar 26, 2007 6.763 6.856 6.670 6.842 20,912,106 +0.07(+0.97%)
Mar 23, 2007 6.806 6.859 6.758 6.777 28,439,320 -0.01(-0.20%)
Mar 22, 2007 6.800 6.806 6.736 6.790 28,978,742 +0.03(+0.43%)
Mar 21, 2007 6.620 6.761 6.548 6.761 36,386,272 +0.15(+2.20%)
Mar 20, 2007 6.565 6.686 6.565 6.616 37,940,892 +0.19(+2.88%)
Mar 19, 2007 6.359 6.476 6.312 6.431 17,914,528 +0.11(+1.77%)
Mar 16, 2007 6.371 6.386 6.279 6.319 31,136,502 -0.05(-0.83%)
Mar 15, 2007 6.330 6.381 6.302 6.371 20,497,226 +0.05(+0.81%)
Mar 14, 2007 6.259 6.336 6.205 6.321 24,081,280 +0.07(+1.06%)
Mar 13, 2007 6.435 6.431 6.254 6.254 22,539,828 -0.18(-2.81%)
Mar 12, 2007 6.355 6.451 6.325 6.435 17,055,022 +0.05(+0.80%)
Mar 09, 2007 6.431 6.447 6.338 6.384 16,178,497 +0.02(+0.29%)
Mar 08, 2007 6.417 6.449 6.342 6.366 17,331,542 -0.00(-0.01%)
Mar 07, 2007 6.392 6.423 6.357 6.367 21,099,230 -0.06(-0.92%)
Mar 06, 2007 6.392 6.471 6.323 6.426 24,671,908 +0.07(+1.04%)
Mar 05, 2007 6.338 6.489 6.300 6.360 23,961,470 -0.04(-0.64%)
Mar 02, 2007 6.392 6.497 6.339 6.401 25,342,260 -0.01(-0.21%)
Mar 01, 2007 6.383 6.505 6.279 6.414 42,558,840 -0.09(-1.36%)
Feb 28, 2007 6.320 6.549 6.320 6.502 38,277,908 +0.09(+1.39%)
Feb 27, 2007 6.669 6.669 6.361 6.413 42,252,368 -0.32(-4.69%)
Feb 26, 2007 6.764 6.812 6.633 6.729 17,706,020 +0.04(+0.57%)
Feb 23, 2007 6.742 6.766 6.624 6.690 13,460,961 -0.04(-0.58%)
Feb 22, 2007 6.742 6.792 6.642 6.729 19,013,048 -0.02(-0.23%)
Feb 21, 2007 6.619 6.757 6.619 6.745 30,005,852 +0.14(+2.12%)
Feb 20, 2007 6.609 6.630 6.504 6.605 19,633,088 +0.06(+0.87%)
Feb 16, 2007 6.577 6.588 6.504 6.548 19,018,930 -0.01(-0.18%)
Feb 15, 2007 6.499 6.567 6.478 6.560 20,094,866 +0.04(+0.66%)
Feb 14, 2007 6.446 6.519 6.407 6.517 22,454,036 +0.10(+1.63%)
Feb 13, 2007 6.449 6.494 6.400 6.412 20,273,394 -0.02(-0.34%)
Feb 12, 2007 6.456 6.493 6.382 6.434 15,061,131 -0.03(-0.49%)
Feb 09, 2007 6.494 6.567 6.434 6.466 26,669,976 -0.09(-1.39%)
Feb 08, 2007 6.548 6.590 6.504 6.557 19,031,530 -0.01(-0.11%)
Feb 07, 2007 6.462 6.656 6.445 6.564 43,064,336 +0.17(+2.72%)
Feb 06, 2007 6.360 6.401 6.331 6.391 26,114,752 +0.03(+0.44%)
Feb 05, 2007 6.420 6.437 6.356 6.362 25,902,370 -0.06(-0.92%)
Feb 02, 2007 6.451 6.533 6.382 6.421 39,327,056 -0.08(-1.20%)
Feb 01, 2007 6.347 6.535 6.316 6.500 102,461,536 +0.66(+11.21%)
Jan 31, 2007 5.824 5.935 5.734 5.844 34,184,992 +0.08(+1.34%)
Jan 30, 2007 5.747 5.782 5.717 5.767 17,549,866 +0.03(+0.44%)
Jan 29, 2007 5.693 5.812 5.673 5.742 21,829,016 +0.04(+0.73%)
Jan 26, 2007 5.765 5.787 5.670 5.700 31,706,370 -0.06(-1.07%)
Jan 25, 2007 5.825 5.838 5.742 5.762 21,357,244 -0.08(-1.31%)
Jan 24, 2007 5.782 5.862 5.782 5.838 17,147,556 +0.04(+0.64%)
Jan 23, 2007 5.839 5.874 5.765 5.801 18,705,596 -0.04(-0.64%)
Jan 22, 2007 5.952 5.968 5.826 5.838 20,893,282 -0.12(-2.03%)
Jan 19, 2007 5.985 6.062 5.941 5.959 17,554,924 -0.05(-0.88%)
Jan 18, 2007 6.061 6.086 5.931 6.012 20,132,852 -0.02(-0.35%)
Jan 17, 2007 6.019 6.051 5.965 6.033 25,371,654 +0.00(+0.06%)
Jan 16, 2007 6.029 6.041 5.983 6.029 19,657,998 +0.02(+0.29%)
Jan 12, 2007 5.979 6.042 5.978 6.012 20,968,766 -0.01(-0.12%)
Jan 11, 2007 5.906 6.020 5.880 6.019 24,347,184 +0.14(+2.40%)
Jan 10, 2007 5.874 5.904 5.820 5.878 17,480,528 -0.03(-0.49%)
Jan 09, 2007 5.902 5.953 5.863 5.907 28,330,296 +0.07(+1.21%)
Jan 08, 2007 5.831 5.846 5.771 5.836 18,283,026 +0.00(+0.03%)
Jan 05, 2007 5.835 5.890 5.802 5.834 19,289,948 +0.00(+0.03%)
Jan 04, 2007 5.735 5.873 5.676 5.833 25,681,186 +0.09(+1.65%)
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.