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 (%)
Dec 30, 2005 4.770 4.861 4.737 4.777 11,453,769 -0.02(-0.51%)
Dec 29, 2005 4.843 4.866 4.777 4.801 9,107,102 -0.05(-1.12%)
Dec 28, 2005 4.923 4.956 4.816 4.856 11,599,073 -0.07(-1.37%)
Dec 27, 2005 4.998 5.034 4.899 4.923 9,919,108 -0.03(-0.70%)
Dec 23, 2005 5.043 5.066 4.920 4.958 9,929,079 -0.08(-1.52%)
Dec 22, 2005 4.833 5.034 4.827 5.034 20,039,658 +0.12(+2.46%)
Dec 21, 2005 4.716 4.917 4.705 4.913 25,936,168 +0.22(+4.75%)
Dec 20, 2005 4.607 4.696 4.587 4.690 17,566,804 +0.09(+2.06%)
Dec 19, 2005 4.606 4.698 4.555 4.596 19,213,400 -0.01(-0.22%)
Dec 16, 2005 4.778 4.794 4.594 4.606 33,945,356 -0.17(-3.63%)
Dec 15, 2005 4.734 4.838 4.689 4.779 19,608,904 +0.05(+0.96%)
Dec 14, 2005 4.907 4.916 4.718 4.734 24,731,804 -0.17(-3.43%)
Dec 13, 2005 4.726 4.929 4.664 4.902 37,678,448 +0.21(+4.39%)
Dec 12, 2005 4.726 4.773 4.642 4.696 15,603,639 -0.03(-0.58%)
Dec 09, 2005 4.795 4.831 4.716 4.723 11,392,040 -0.06(-1.22%)
Dec 08, 2005 4.788 4.811 4.702 4.781 16,061,241 +0.01(+0.25%)
Dec 07, 2005 4.855 4.885 4.700 4.770 18,512,326 -0.08(-1.63%)
Dec 06, 2005 4.950 4.998 4.843 4.849 15,453,295 -0.09(-1.89%)
Dec 05, 2005 4.893 4.964 4.891 4.942 22,722,330 +0.07(+1.51%)
Dec 02, 2005 4.805 4.873 4.791 4.869 17,906,258 +0.05(+1.11%)
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.