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 (%)
Jun 30, 2006 5.365 5.423 5.319 5.375 22,924,886 +0.02(+0.36%)
Jun 29, 2006 5.134 5.364 5.118 5.356 39,314,484 +0.26(+5.10%)
Jun 28, 2006 5.037 5.108 4.985 5.097 14,332,736 +0.08(+1.65%)
Jun 27, 2006 5.075 5.118 4.977 5.014 17,138,078 -0.06(-1.09%)
Jun 26, 2006 5.043 5.074 5.007 5.069 11,628,987 +0.02(+0.40%)
Jun 23, 2006 4.968 5.107 4.968 5.049 12,307,456 +0.06(+1.13%)
Jun 22, 2006 5.062 5.148 4.975 4.993 15,687,362 -0.10(-1.89%)
Jun 21, 2006 5.042 5.148 5.025 5.089 21,114,946 +0.07(+1.39%)
Jun 20, 2006 5.111 5.111 4.955 5.019 23,881,086 -0.08(-1.55%)
Jun 19, 2006 5.252 5.267 5.066 5.098 23,217,248 -0.16(-3.02%)
Jun 16, 2006 5.298 5.338 5.230 5.257 25,267,160 -0.07(-1.25%)
Jun 15, 2006 5.165 5.345 5.153 5.324 31,866,722 +0.15(+2.90%)
Jun 14, 2006 5.161 5.210 5.077 5.174 21,820,498 -0.01(-0.14%)
Jun 13, 2006 5.105 5.247 5.052 5.181 28,518,302 +0.08(+1.53%)
Jun 12, 2006 5.225 5.247 5.090 5.103 20,004,758 -0.10(-2.01%)
Jun 09, 2006 5.162 5.293 5.147 5.207 23,142,812 +0.07(+1.31%)
Jun 08, 2006 5.124 5.161 5.016 5.140 35,689,688 -0.02(-0.42%)
Jun 07, 2006 5.142 5.268 5.142 5.162 27,852,114 +0.02(+0.39%)
Jun 06, 2006 5.131 5.231 5.093 5.142 23,477,304 +0.01(+0.18%)
Jun 05, 2006 5.265 5.317 5.119 5.133 16,290,806 -0.17(-3.27%)
Jun 02, 2006 5.370 5.397 5.255 5.306 25,903,972 -0.02(-0.44%)
Jun 01, 2006 5.282 5.350 5.245 5.330 32,198,438 +0.12(+2.32%)
May 31, 2006 5.089 5.211 5.066 5.209 22,735,338 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.067 19,395,900 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,002,388 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,700 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,365,984 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,967,072 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,843,022 -0.02(-0.47%)
May 19, 2006 4.879 4.997 4.775 4.992 38,662,656 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,644 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,068,026 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,247,046 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.097 5.186 33,263,532 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,827,206 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,432 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,565,312 -0.05(-0.98%)
May 09, 2006 5.147 5.236 5.137 5.211 22,520,676 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,824 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,613,064 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,594,504 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,383,536 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,482,584 -0.28(-5.34%)
May 01, 2006 5.256 5.337 5.201 5.260 28,747,002 +0.04(+0.68%)
Apr 28, 2006 5.270 5.279 5.157 5.225 24,569,282 +0.07(+1.27%)
Apr 27, 2006 5.229 5.254 5.079 5.159 63,464,224 -0.05(-0.92%)
Apr 26, 2006 5.563 5.566 5.108 5.207 81,342,680 -0.38(-6.74%)
Apr 25, 2006 5.774 5.803 5.544 5.584 30,076,816 -0.18(-3.20%)
Apr 24, 2006 5.880 5.880 5.663 5.768 25,571,798 -0.09(-1.61%)
Apr 21, 2006 5.955 5.984 5.829 5.863 32,764,716 -0.06(-0.98%)
Apr 20, 2006 5.918 6.015 5.879 5.921 117,730,008 +0.00(+0.05%)
Apr 19, 2006 5.724 5.938 5.719 5.918 48,687,096 +0.30(+5.32%)
Apr 18, 2006 5.560 5.677 5.521 5.619 30,810,476 +0.06(+1.06%)
Apr 17, 2006 5.590 5.629 5.458 5.560 14,485,405 -0.02(-0.39%)
Apr 13, 2006 5.551 5.624 5.504 5.582 12,318,775 +0.03(+0.56%)
Apr 12, 2006 5.489 5.616 5.436 5.551 21,321,678 +0.06(+1.13%)
Apr 11, 2006 5.662 5.662 5.459 5.489 16,809,684 -0.13(-2.36%)
Apr 10, 2006 5.579 5.679 5.515 5.622 15,310,192 +0.03(+0.60%)
Apr 07, 2006 5.669 5.702 5.575 5.588 15,811,466 -0.02(-0.34%)
Apr 06, 2006 5.786 5.803 5.574 5.607 26,522,416 -0.20(-3.44%)
Apr 05, 2006 5.839 5.883 5.790 5.807 16,618,193 -0.06(-0.96%)
Apr 04, 2006 5.850 5.906 5.754 5.863 24,295,756 +0.09(+1.64%)
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.