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 (%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,878 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,968 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,746,153 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,330 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.724 15,860,122 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,934 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,932 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,521 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,766 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,436 +0.06(+1.69%)
Aug 17, 2005 3.804 3.862 3.776 3.811 14,113,237 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,250 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,556 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,875 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,592,204 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,627,456 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,983,280 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,530,024 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,692 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,378 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,406 -0.02(-0.37%)
Aug 02, 2005 4.159 4.212 4.127 4.137 17,090,902 -0.03(-0.76%)
Aug 01, 2005 4.142 4.204 4.112 4.169 23,780,880 +0.10(+2.39%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,703 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,858 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,687,300 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,504 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.893 33,308,324 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,202,412 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,161,038 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,358,504 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,840,140 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,936 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,722 -0.04(-0.89%)
Jul 14, 2005 4.182 4.193 4.125 4.169 10,878,190 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,102,006 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,696 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,072,028 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,890 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,426 +0.08(+1.86%)
Jul 06, 2005 4.072 4.112 4.043 4.058 18,883,334 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,673 +0.06(+1.50%)
Jul 01, 2005 4.015 4.029 3.965 4.010 13,266,059 +0.01(+0.32%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,694,010 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,628 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,261,194 +0.11(+2.88%)
Jun 27, 2005 3.789 3.855 3.785 3.818 19,452,182 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,763,128 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,770,318 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,808 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,921,488 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,695,164 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,840 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,229,098 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,143,036 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,499,068 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.923 3.997 11,703,418 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,353 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.963 16,115,406 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,803 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,460,250 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,495,284 +0.03(+0.70%)
Jun 03, 2005 3.894 3.913 3.762 3.764 21,087,652 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.784 3.913 23,016,458 +0.12(+3.06%)
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.