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

Gilead Sciences (NQ: GILD )

66.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 5.896 6.008 5.805 5.916 33,771,440 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,556 +0.03(+0.44%)
Jan 29, 2007 5.762 5.883 5.742 5.812 21,564,940 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.739 5.770 31,322,802 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,876 -0.08(-1.31%)
Jan 24, 2007 5.853 5.933 5.853 5.910 16,940,112 +0.04(+0.64%)
Jan 23, 2007 5.910 5.945 5.836 5.872 18,479,306 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,526 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.013 6.032 17,342,552 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,889,294 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.106 25,064,722 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,420,186 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,715,098 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,644 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,269,056 -0.03(-0.49%)
Jan 09, 2007 5.974 6.025 5.934 5.979 27,987,570 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,846 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,588 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,508 +0.10(+1.65%)
Jan 03, 2007 5.998 6.083 5.695 5.808 45,475,084 -0.16(-2.74%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,712,061 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,333 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,837 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,440 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,345 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,882 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.956 28,077,652 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.945 18,486,362 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,511 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,768 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,928 -0.06(-0.97%)
Dec 13, 2006 5.992 6.014 5.864 5.884 26,921,594 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.002 20,375,352 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,349 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,678 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.151 17,737,670 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,737 +0.04(+0.59%)
Dec 05, 2006 6.218 6.254 6.163 6.227 23,965,248 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,654 +0.22(+3.68%)
Dec 01, 2006 6.096 6.117 5.897 5.999 26,021,268 -0.07(-1.12%)
Nov 30, 2006 6.151 6.151 6.045 6.067 12,901,494 -0.07(-1.18%)
Nov 29, 2006 6.070 6.142 6.036 6.140 17,299,542 +0.06(+0.94%)
Nov 28, 2006 5.997 6.096 5.970 6.082 19,227,808 +0.09(+1.43%)
Nov 27, 2006 6.071 6.084 5.960 5.997 19,484,822 -0.09(-1.44%)
Nov 24, 2006 6.075 6.144 6.060 6.084 6,103,206 -0.04(-0.60%)
Nov 22, 2006 6.211 6.218 6.059 6.121 20,610,610 -0.09(-1.42%)
Nov 21, 2006 6.382 6.382 6.190 6.209 16,941,456 -0.13(-2.02%)
Nov 20, 2006 6.379 6.438 6.277 6.337 21,447,562 -0.05(-0.76%)
Nov 17, 2006 6.258 6.387 6.258 6.386 24,004,264 +0.11(+1.68%)
Nov 16, 2006 6.273 6.339 6.265 6.280 14,084,845 +0.04(+0.60%)
Nov 15, 2006 6.212 6.323 6.200 6.243 20,800,738 +0.02(+0.40%)
Nov 14, 2006 6.126 6.230 6.117 6.218 15,014,946 +0.05(+0.79%)
Nov 13, 2006 6.183 6.217 6.106 6.169 12,637,326 -0.02(-0.40%)
Nov 10, 2006 6.169 6.196 6.103 6.194 16,462,910 +0.03(+0.42%)
Nov 09, 2006 6.385 6.385 6.140 6.168 19,447,612 -0.18(-2.78%)
Nov 08, 2006 6.373 6.392 6.266 6.345 15,539,350 -0.07(-1.10%)
Nov 07, 2006 6.309 6.429 6.270 6.415 17,965,236 +0.09(+1.35%)
Nov 06, 2006 6.254 6.379 6.254 6.330 15,338,567 +0.09(+1.41%)
Nov 03, 2006 6.242 6.277 6.176 6.242 12,884,685 -0.01(-0.22%)
Nov 02, 2006 6.216 6.270 6.132 6.255 19,239,322 +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.