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

Gilead Sciences (NQ: GILD )

83.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2007 5.824 5.935 5.734 5.844 34,184,992 +0.08(+1.34%)
Jan 30, 2007 5.747 5.782 5.717 5.767 17,549,866 +0.03(+0.44%)
Jan 29, 2007 5.693 5.812 5.673 5.742 21,829,016 +0.04(+0.73%)
Jan 26, 2007 5.765 5.787 5.670 5.700 31,706,370 -0.06(-1.07%)
Jan 25, 2007 5.825 5.838 5.742 5.762 21,357,244 -0.08(-1.31%)
Jan 24, 2007 5.782 5.862 5.782 5.838 17,147,556 +0.04(+0.64%)
Jan 23, 2007 5.839 5.874 5.765 5.801 18,705,596 -0.04(-0.64%)
Jan 22, 2007 5.952 5.968 5.826 5.838 20,893,282 -0.12(-2.03%)
Jan 19, 2007 5.985 6.062 5.941 5.959 17,554,924 -0.05(-0.88%)
Jan 18, 2007 6.061 6.086 5.931 6.012 20,132,852 -0.02(-0.35%)
Jan 17, 2007 6.019 6.051 5.965 6.033 25,371,654 +0.00(+0.06%)
Jan 16, 2007 6.029 6.041 5.983 6.029 19,657,998 +0.02(+0.29%)
Jan 12, 2007 5.979 6.042 5.978 6.012 20,968,766 -0.01(-0.12%)
Jan 11, 2007 5.906 6.020 5.880 6.019 24,347,184 +0.14(+2.40%)
Jan 10, 2007 5.874 5.904 5.820 5.878 17,480,528 -0.03(-0.49%)
Jan 09, 2007 5.902 5.953 5.863 5.907 28,330,296 +0.07(+1.21%)
Jan 08, 2007 5.831 5.846 5.771 5.836 18,283,026 +0.00(+0.03%)
Jan 05, 2007 5.835 5.890 5.802 5.834 19,289,948 +0.00(+0.03%)
Jan 04, 2007 5.735 5.873 5.676 5.833 25,681,186 +0.09(+1.65%)
Jan 03, 2007 5.925 6.010 5.626 5.738 46,031,952 -0.16(-2.74%)
Dec 29, 2006 5.927 5.983 5.884 5.900 10,843,237 -0.04(-0.64%)
Dec 28, 2006 5.982 6.005 5.879 5.938 12,162,469 -0.06(-1.03%)
Dec 27, 2006 5.969 6.017 5.938 6.000 14,291,731 +0.08(+1.41%)
Dec 26, 2006 5.881 5.924 5.827 5.916 8,222,916 +0.06(+0.95%)
Dec 22, 2006 5.940 5.965 5.808 5.861 14,779,136 -0.08(-1.33%)
Dec 21, 2006 5.904 5.983 5.883 5.940 28,998,694 +0.06(+0.94%)
Dec 20, 2006 5.929 5.995 5.880 5.884 28,421,480 +0.01(+0.19%)
Dec 19, 2006 5.790 5.900 5.744 5.874 18,712,740 +0.08(+1.33%)
Dec 18, 2006 5.860 5.894 5.773 5.796 14,948,348 -0.06(-1.09%)
Dec 15, 2006 5.774 5.878 5.734 5.860 38,063,236 +0.10(+1.80%)
Dec 14, 2006 5.813 5.902 5.735 5.756 30,146,628 -0.06(-0.97%)
Dec 13, 2006 5.920 5.942 5.793 5.813 27,251,266 -0.12(-1.98%)
Dec 12, 2006 5.962 6.007 5.925 5.930 20,624,862 -0.04(-0.75%)
Dec 11, 2006 5.960 6.011 5.926 5.974 11,727,219 -0.03(-0.56%)
Dec 08, 2006 5.997 6.128 5.959 6.008 17,351,588 -0.07(-1.14%)
Dec 07, 2006 6.197 6.200 6.047 6.077 17,954,878 -0.11(-1.79%)
Dec 06, 2006 6.172 6.192 6.104 6.188 16,327,256 +0.04(+0.59%)
Dec 05, 2006 6.142 6.179 6.088 6.152 24,258,718 +0.01(+0.12%)
Dec 04, 2006 5.965 6.185 5.945 6.144 26,292,730 +0.22(+3.68%)
Dec 01, 2006 6.023 6.043 5.825 5.926 26,339,916 -0.07(-1.12%)
Nov 30, 2006 6.076 6.076 5.972 5.993 13,059,480 -0.07(-1.18%)
Nov 29, 2006 5.996 6.068 5.963 6.065 17,511,386 +0.06(+0.94%)
Nov 28, 2006 5.924 6.023 5.898 6.009 19,463,264 +0.08(+1.43%)
Nov 27, 2006 5.998 6.011 5.888 5.924 19,723,426 -0.09(-1.44%)
Nov 24, 2006 6.002 6.070 5.987 6.011 6,177,943 -0.04(-0.60%)
Nov 22, 2006 6.136 6.142 5.985 6.047 20,863,000 -0.09(-1.42%)
Nov 21, 2006 6.305 6.305 6.115 6.134 17,148,914 -0.13(-2.02%)
Nov 20, 2006 6.301 6.361 6.202 6.261 21,710,202 -0.05(-0.76%)
Nov 17, 2006 6.182 6.310 6.182 6.309 24,298,210 +0.10(+1.68%)
Nov 16, 2006 6.197 6.262 6.189 6.204 14,257,323 +0.04(+0.60%)
Nov 15, 2006 6.137 6.247 6.125 6.167 21,055,456 +0.02(+0.40%)
Nov 14, 2006 6.052 6.154 6.043 6.142 15,198,813 +0.05(+0.79%)
Nov 13, 2006 6.108 6.142 6.033 6.094 12,792,078 -0.02(-0.40%)
Nov 10, 2006 6.094 6.121 6.029 6.119 16,664,509 +0.03(+0.42%)
Nov 09, 2006 6.308 6.308 6.065 6.093 19,685,760 -0.17(-2.78%)
Nov 08, 2006 6.296 6.315 6.191 6.268 15,729,639 -0.07(-1.10%)
Nov 07, 2006 6.232 6.351 6.194 6.338 18,185,232 +0.08(+1.35%)
Nov 06, 2006 6.178 6.301 6.178 6.253 15,526,398 +0.09(+1.41%)
Nov 03, 2006 6.166 6.202 6.102 6.166 13,042,466 -0.01(-0.22%)
Nov 02, 2006 6.141 6.194 6.058 6.180 19,474,920 +0.04(+0.64%)
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.