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

Gilead Sciences (NQ: GILD )

63.15 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,693,550 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,308 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,260,776 +0.11(+2.88%)
Jun 27, 2005 3.790 3.855 3.785 3.818 19,451,846 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,762,340 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,769,754 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,484 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,920,990 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,694,738 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,072 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,228,819 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,142,740 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,498,835 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.924 3.997 11,703,216 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,148 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.964 16,115,128 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,520 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,459,846 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,494,966 +0.03(+0.70%)
Jun 03, 2005 3.894 3.914 3.762 3.765 21,087,288 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.785 3.914 23,016,062 +0.12(+3.06%)
Jun 01, 2005 3.725 3.810 3.713 3.797 17,194,250 +0.09(+2.43%)
May 31, 2005 3.739 3.741 3.695 3.707 16,389,871 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,693 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,046 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,372 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,128 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,388 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,035 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,516 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,890,988 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.477 3.535 15,263,271 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,581 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,220 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,618 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,472 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,449,812 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,208 +0.01(+0.39%)
May 06, 2005 3.536 3.536 3.462 3.518 25,678,846 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,171,990 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,200 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,064 +0.09(+2.75%)
May 02, 2005 3.386 3.435 3.371 3.435 17,124,070 +0.06(+1.86%)
Apr 29, 2005 3.355 3.397 3.280 3.372 20,667,260 +0.03(+1.01%)
Apr 28, 2005 3.326 3.387 3.315 3.338 26,813,810 -0.01(-0.38%)
Apr 27, 2005 3.412 3.427 3.288 3.351 61,034,656 -0.22(-6.16%)
Apr 26, 2005 3.584 3.608 3.544 3.571 21,994,574 -0.00(-0.03%)
Apr 25, 2005 3.596 3.626 3.531 3.572 23,988,054 -0.02(-0.61%)
Apr 22, 2005 3.462 3.643 3.462 3.594 34,685,884 +0.08(+2.14%)
Apr 21, 2005 3.413 3.519 3.407 3.518 28,835,034 +0.15(+4.31%)
Apr 20, 2005 3.357 3.478 3.357 3.373 55,586,888 +0.08(+2.57%)
Apr 19, 2005 3.235 3.326 3.208 3.288 27,847,766 +0.09(+2.81%)
Apr 18, 2005 3.213 3.270 3.162 3.198 21,403,220 -0.01(-0.37%)
Apr 15, 2005 3.262 3.316 3.196 3.210 31,564,972 -0.09(-2.83%)
Apr 14, 2005 3.383 3.384 3.282 3.304 24,523,122 -0.06(-1.65%)
Apr 13, 2005 3.424 3.450 3.357 3.359 15,617,236 -0.06(-1.75%)
Apr 12, 2005 3.342 3.420 3.300 3.419 18,492,434 +0.06(+1.81%)
Apr 11, 2005 3.395 3.409 3.345 3.358 10,810,892 -0.01(-0.43%)
Apr 08, 2005 3.447 3.480 3.342 3.373 16,908,822 -0.07(-1.95%)
Apr 07, 2005 3.327 3.453 3.318 3.440 19,916,508 +0.11(+3.36%)
Apr 06, 2005 3.298 3.383 3.289 3.328 19,424,300 +0.06(+1.81%)
Apr 05, 2005 3.227 3.280 3.212 3.269 13,186,851 +0.07(+2.19%)
Apr 04, 2005 3.206 3.229 3.158 3.199 14,918,815 -0.01(-0.34%)
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.