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

Gilead Sciences (NQ: GILD )

63.56 -0.78 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 5.261 5.569 5.234 5.531 63,257,612 +0.27(+5.13%)
Jan 30, 2006 5.452 5.454 5.216 5.261 38,550,308 -0.17(-3.08%)
Jan 27, 2006 5.361 5.452 5.275 5.428 22,228,546 +0.08(+1.41%)
Jan 26, 2006 5.270 5.361 5.220 5.353 17,636,924 +0.14(+2.70%)
Jan 25, 2006 5.296 5.329 5.180 5.212 16,327,163 -0.06(-1.12%)
Jan 24, 2006 5.243 5.336 5.161 5.271 27,107,580 +0.15(+2.87%)
Jan 23, 2006 5.202 5.208 5.061 5.124 23,100,194 -0.11(-2.03%)
Jan 20, 2006 5.378 5.465 5.202 5.230 26,961,152 -0.15(-2.71%)
Jan 19, 2006 5.334 5.395 5.227 5.375 16,944,506 +0.05(+0.92%)
Jan 18, 2006 5.346 5.348 5.226 5.326 20,120,640 -0.04(-0.75%)
Jan 17, 2006 5.335 5.386 5.297 5.366 16,251,324 -0.03(-0.57%)
Jan 13, 2006 5.331 5.429 5.320 5.397 17,881,990 +0.09(+1.64%)
Jan 12, 2006 5.212 5.312 5.134 5.310 23,611,802 +0.14(+2.65%)
Jan 11, 2006 5.202 5.234 5.156 5.173 16,524,239 -0.01(-0.28%)
Jan 10, 2006 5.266 5.275 5.116 5.187 22,035,536 -0.07(-1.42%)
Jan 09, 2006 5.355 5.355 5.230 5.262 22,242,092 +0.08(+1.54%)
Jan 06, 2006 5.145 5.238 5.147 5.182 20,486,492 +0.04(+0.72%)
Jan 05, 2006 5.128 5.203 5.088 5.145 24,738,796 +0.11(+2.11%)
Jan 04, 2006 4.982 5.086 4.962 5.038 23,860,956 +0.07(+1.37%)
Jan 03, 2006 4.816 5.027 4.769 4.970 23,700,562 +0.19(+4.05%)
Dec 30, 2005 4.770 4.861 4.737 4.777 11,453,966 -0.02(-0.51%)
Dec 29, 2005 4.843 4.866 4.777 4.801 9,107,258 -0.05(-1.12%)
Dec 28, 2005 4.923 4.956 4.816 4.856 11,599,272 -0.07(-1.37%)
Dec 27, 2005 4.997 5.034 4.899 4.923 9,919,279 -0.03(-0.70%)
Dec 23, 2005 5.043 5.066 4.920 4.958 9,929,250 -0.08(-1.52%)
Dec 22, 2005 4.833 5.034 4.827 5.034 20,040,004 +0.12(+2.46%)
Dec 21, 2005 4.716 4.917 4.705 4.913 25,936,614 +0.22(+4.75%)
Dec 20, 2005 4.607 4.696 4.587 4.690 17,567,106 +0.09(+2.06%)
Dec 19, 2005 4.606 4.698 4.555 4.596 19,213,730 -0.01(-0.22%)
Dec 16, 2005 4.778 4.794 4.594 4.606 33,945,940 -0.17(-3.63%)
Dec 15, 2005 4.734 4.838 4.689 4.779 19,609,242 +0.05(+0.96%)
Dec 14, 2005 4.907 4.916 4.718 4.734 24,732,230 -0.17(-3.43%)
Dec 13, 2005 4.726 4.929 4.664 4.902 37,679,096 +0.21(+4.39%)
Dec 12, 2005 4.726 4.773 4.642 4.696 15,603,907 -0.03(-0.58%)
Dec 09, 2005 4.795 4.831 4.716 4.723 11,392,236 -0.06(-1.22%)
Dec 08, 2005 4.788 4.811 4.702 4.781 16,061,517 +0.01(+0.25%)
Dec 07, 2005 4.855 4.885 4.700 4.769 18,512,646 -0.08(-1.63%)
Dec 06, 2005 4.950 4.997 4.843 4.848 15,453,561 -0.09(-1.89%)
Dec 05, 2005 4.893 4.964 4.891 4.942 22,722,720 +0.07(+1.51%)
Dec 02, 2005 4.805 4.873 4.791 4.868 17,906,566 +0.05(+1.11%)
Dec 01, 2005 4.647 4.851 4.609 4.815 27,320,206 +0.21(+4.54%)
Nov 30, 2005 4.676 4.715 4.606 4.606 25,673,510 -0.08(-1.76%)
Nov 29, 2005 4.779 4.800 4.688 4.689 16,362,507 -0.05(-1.00%)
Nov 28, 2005 4.914 4.925 4.713 4.736 18,792,648 -0.19(-3.89%)
Nov 25, 2005 4.902 4.928 4.828 4.928 5,236,373 +0.04(+0.82%)
Nov 23, 2005 4.931 4.934 4.838 4.888 15,202,602 -0.03(-0.57%)
Nov 22, 2005 4.914 4.958 4.890 4.916 16,935,318 -0.01(-0.18%)
Nov 21, 2005 4.936 4.943 4.888 4.925 22,313,540 -0.01(-0.29%)
Nov 18, 2005 5.016 5.052 4.925 4.939 36,338,088 -0.04(-0.71%)
Nov 17, 2005 5.059 5.135 4.696 4.975 123,505,712 -0.08(-1.58%)
Nov 16, 2005 4.991 5.068 4.867 5.055 81,712,360 +0.36(+7.73%)
Nov 15, 2005 4.788 4.800 4.680 4.692 24,946,668 -0.03(-0.67%)
Nov 14, 2005 4.888 4.917 4.713 4.724 27,597,128 -0.19(-3.86%)
Nov 11, 2005 4.758 4.915 4.753 4.914 24,925,514 +0.16(+3.38%)
Nov 10, 2005 4.716 4.753 4.633 4.753 17,052,410 +0.06(+1.36%)
Nov 09, 2005 4.709 4.742 4.658 4.689 19,552,828 +0.01(+0.16%)
Nov 08, 2005 4.605 4.694 4.589 4.682 23,822,304 +0.15(+3.33%)
Nov 07, 2005 4.588 4.591 4.480 4.531 16,281,969 +0.02(+0.38%)
Nov 04, 2005 4.632 4.646 4.471 4.514 19,791,966 -0.10(-2.19%)
Nov 03, 2005 4.490 4.687 4.466 4.615 27,596,606 +0.17(+3.86%)
Nov 02, 2005 4.325 4.450 4.318 4.443 20,110,208 +0.16(+3.71%)
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.