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

Gilead Sciences (NQ: GILD )

67.36 -0.39 (-0.58%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 16, 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 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
Jan 03, 2006 4.875 5.089 4.827 5.031 23,413,038 +0.20(+4.05%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,012 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,773 -0.06(-1.12%)
Dec 28, 2005 4.983 5.017 4.875 4.915 11,458,555 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.960 4.983 9,798,943 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,793 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,796,886 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,621,964 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,353,990 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,638 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,124 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,352 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.776 4.792 24,432,190 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,221,992 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,608 -0.03(-0.58%)
Dec 09, 2005 4.854 4.891 4.774 4.781 11,254,031 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,666 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,058 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,085 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,060 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,332 +0.05(+1.11%)
Dec 01, 2005 4.704 4.911 4.666 4.874 26,988,770 +0.21(+4.54%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,052 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,005 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,664 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,848 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.948 15,018,171 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,729,866 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,042,844 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,252 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,007,392 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,721,064 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,026 -0.03(-0.67%)
Nov 14, 2005 4.948 4.977 4.771 4.782 27,262,332 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,130 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,538 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,622 +0.01(+0.16%)
Nov 08, 2005 4.662 4.752 4.645 4.740 23,533,304 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,443 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.570 19,551,860 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,261,816 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,240 +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.