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 (%)
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%)
Apr 03, 2006 5.702 5.800 5.654 5.769 18,045,422 +0.12(+2.04%)
Mar 31, 2006 5.627 5.720 5.607 5.654 14,713,263 +0.05(+0.89%)
Mar 30, 2006 5.644 5.702 5.588 5.604 11,478,696 -0.03(-0.56%)
Mar 29, 2006 5.630 5.677 5.574 5.635 12,921,360 +0.03(+0.62%)
Mar 28, 2006 5.743 5.744 5.559 5.601 15,742,797 -0.07(-1.28%)
Mar 27, 2006 5.641 5.676 5.585 5.674 12,385,089 +0.01(+0.16%)
Mar 24, 2006 5.684 5.707 5.611 5.664 9,125,852 +0.03(+0.52%)
Mar 23, 2006 5.690 5.699 5.572 5.635 11,668,607 -0.06(-1.08%)
Mar 22, 2006 5.643 5.714 5.590 5.697 17,045,906 +0.04(+0.64%)
Mar 21, 2006 5.652 5.820 5.638 5.661 17,505,162 -0.07(-1.14%)
Mar 20, 2006 5.815 5.815 5.641 5.726 14,866,989 -0.03(-0.46%)
Mar 17, 2006 5.695 5.789 5.695 5.753 21,757,234 +0.04(+0.67%)
Mar 16, 2006 5.835 5.875 5.704 5.714 30,616,632 -0.08(-1.33%)
Mar 15, 2006 5.713 5.793 5.679 5.792 16,382,878 +0.08(+1.38%)
Mar 14, 2006 5.579 5.720 5.552 5.713 19,897,206 +0.13(+2.24%)
Mar 13, 2006 5.588 5.626 5.528 5.587 13,188,398 +0.04(+0.65%)
Mar 10, 2006 5.361 5.588 5.361 5.551 13,294,921 +0.05(+0.86%)
Mar 09, 2006 5.556 5.591 5.488 5.504 16,876,058 -0.02(-0.35%)
Mar 08, 2006 5.376 5.570 5.306 5.523 20,718,196 +0.15(+2.86%)
Mar 07, 2006 5.388 5.431 5.324 5.369 13,636,527 -0.03(-0.61%)
Mar 06, 2006 5.470 5.485 5.347 5.402 13,983,427 -0.06(-1.07%)
Mar 03, 2006 5.523 5.568 5.460 5.460 17,374,036 -0.11(-1.96%)
Mar 02, 2006 5.547 5.601 5.516 5.569 14,221,399 +0.02(+0.39%)
Mar 01, 2006 5.665 5.678 5.531 5.547 25,198,172 -0.11(-1.96%)
Feb 28, 2006 5.785 5.776 5.624 5.658 18,828,092 -0.13(-2.20%)
Feb 27, 2006 5.638 5.813 5.620 5.785 20,634,604 +0.18(+3.26%)
Feb 24, 2006 5.580 5.633 5.471 5.603 12,199,354 +0.03(+0.62%)
Feb 23, 2006 5.624 5.688 5.538 5.568 15,862,224 -0.05(-0.95%)
Feb 22, 2006 5.465 5.640 5.444 5.622 20,767,656 +0.17(+3.15%)
Feb 21, 2006 5.618 5.630 5.395 5.450 22,779,268 -0.13(-2.41%)
Feb 17, 2006 5.588 5.654 5.544 5.584 16,120,507 -0.00(-0.06%)
Feb 16, 2006 5.561 5.622 5.542 5.588 21,978,582 +0.03(+0.51%)
Feb 15, 2006 5.489 5.560 5.448 5.560 17,632,892 +0.08(+1.49%)
Feb 14, 2006 5.395 5.491 5.334 5.478 21,825,144 +0.10(+1.88%)
Feb 13, 2006 5.370 5.416 5.316 5.377 16,035,869 +0.01(+0.14%)
Feb 10, 2006 5.297 5.393 5.241 5.370 26,630,166 +0.07(+1.32%)
Feb 09, 2006 5.392 5.431 5.214 5.300 38,802,508 -0.10(-1.77%)
Feb 08, 2006 5.493 5.519 5.362 5.395 21,697,468 -0.09(-1.59%)
Feb 07, 2006 5.469 5.518 5.417 5.483 18,743,602 +0.03(+0.53%)
Feb 06, 2006 5.531 5.533 5.402 5.454 19,178,380 -0.06(-1.12%)
Feb 03, 2006 5.465 5.588 5.443 5.515 24,435,720 -0.00(-0.02%)
Feb 02, 2006 5.476 5.549 5.447 5.516 30,653,064 -0.07(-1.30%)
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.