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

Gilead Sciences (NQ: GILD )

63.26 -1.01 (-1.57%)
Streaming Delayed Price Updated: 2:40 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 (%)
May 31, 2005 3.739 3.741 3.695 3.707 16,390,153 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,875 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,336 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,670 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,566 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,596 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,278 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,816 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,891,278 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.476 3.535 15,263,534 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,773 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,503 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,894 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,720 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,450,027 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,564 +0.01(+0.39%)
May 06, 2005 3.535 3.535 3.462 3.518 25,679,288 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,172,406 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,632 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,616 +0.09(+2.75%)
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.