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

Gilead Sciences (NQ: GILD )

65.54 +0.76 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 4.829 4.921 4.795 4.835 11,315,207 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,929 -0.06(-1.12%)
Dec 28, 2005 4.983 5.016 4.875 4.915 11,458,753 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.959 4.983 9,799,112 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,962 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,797,228 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,622,406 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,354,290 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,966 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,702 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,686 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.775 4.792 24,432,612 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,222,632 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,874 -0.03(-0.58%)
Dec 09, 2005 4.854 4.890 4.774 4.781 11,254,225 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,940 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,374 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,349 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,446 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,636 +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.