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 (%)
Apr 30, 2007 7.440 7.495 7.337 7.425 29,998,502 -0.01(-0.17%)
Apr 27, 2007 7.610 7.637 7.397 7.438 33,323,190 -0.19(-2.52%)
Apr 26, 2007 7.626 7.653 7.582 7.631 19,532,670 -0.02(-0.28%)
Apr 25, 2007 7.572 7.657 7.488 7.653 30,158,580 +0.08(+1.02%)
Apr 24, 2007 7.555 7.615 7.511 7.575 25,547,972 +0.02(+0.22%)
Apr 23, 2007 7.497 7.644 7.497 7.559 37,876,636 +0.07(+0.97%)
Apr 20, 2007 7.508 7.542 7.437 7.486 29,536,448 +0.06(+0.83%)
Apr 19, 2007 7.233 7.508 7.148 7.425 54,158,116 +0.30(+4.18%)
Apr 18, 2007 7.200 7.236 7.087 7.127 30,388,992 -0.08(-1.17%)
Apr 17, 2007 7.222 7.266 7.188 7.211 20,687,598 -0.03(-0.43%)
Apr 16, 2007 7.153 7.247 7.126 7.242 21,421,334 +0.12(+1.63%)
Apr 13, 2007 7.202 7.210 7.073 7.126 18,536,236 -0.05(-0.72%)
Apr 12, 2007 6.993 7.207 6.969 7.177 27,195,228 +0.21(+2.99%)
Apr 11, 2007 7.016 7.046 6.892 6.969 23,590,024 -0.05(-0.75%)
Apr 10, 2007 7.037 7.133 6.998 7.022 23,219,880 -0.04(-0.54%)
Apr 09, 2007 7.065 7.106 7.024 7.060 20,701,360 -0.06(-0.79%)
Apr 05, 2007 7.045 7.134 7.045 7.117 14,354,286 +0.03(+0.49%)
Apr 04, 2007 7.086 7.110 7.033 7.082 16,851,688 +0.00(+0.05%)
Apr 03, 2007 6.999 7.087 6.942 7.078 15,516,785 +0.13(+1.82%)
Apr 02, 2007 6.988 7.005 6.882 6.952 13,947,099 -0.01(-0.18%)
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%)
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.