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

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
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 (%)
Mar 30, 2007 6.913 7.004 6.863 6.965 22,386,458 +0.04(+0.52%)
Mar 29, 2007 6.875 6.932 6.844 6.928 24,852,054 +0.11(+1.61%)
Mar 28, 2007 6.788 6.872 6.750 6.818 19,936,200 +0.00(+0.05%)
Mar 27, 2007 6.816 6.842 6.770 6.815 16,326,981 -0.03(-0.40%)
Mar 26, 2007 6.763 6.856 6.670 6.842 20,912,466 +0.07(+0.97%)
Mar 23, 2007 6.806 6.859 6.758 6.777 28,439,810 -0.01(-0.20%)
Mar 22, 2007 6.800 6.806 6.736 6.790 28,979,240 +0.03(+0.43%)
Mar 21, 2007 6.619 6.761 6.548 6.761 36,386,900 +0.15(+2.20%)
Mar 20, 2007 6.565 6.686 6.565 6.616 37,941,544 +0.19(+2.88%)
Mar 19, 2007 6.359 6.476 6.312 6.430 17,914,836 +0.11(+1.77%)
Mar 16, 2007 6.370 6.386 6.279 6.319 31,137,038 -0.05(-0.83%)
Mar 15, 2007 6.330 6.381 6.302 6.371 20,497,580 +0.05(+0.81%)
Mar 14, 2007 6.259 6.336 6.205 6.320 24,081,694 +0.07(+1.06%)
Mar 13, 2007 6.435 6.430 6.254 6.254 22,540,216 -0.18(-2.81%)
Mar 12, 2007 6.355 6.450 6.325 6.435 17,055,316 +0.05(+0.80%)
Mar 09, 2007 6.430 6.447 6.338 6.384 16,178,775 +0.02(+0.29%)
Mar 08, 2007 6.417 6.449 6.342 6.366 17,331,840 -0.00(-0.01%)
Mar 07, 2007 6.392 6.423 6.357 6.367 21,099,594 -0.06(-0.92%)
Mar 06, 2007 6.392 6.471 6.323 6.426 24,672,332 +0.07(+1.04%)
Mar 05, 2007 6.338 6.489 6.300 6.360 23,961,882 -0.04(-0.64%)
Mar 02, 2007 6.392 6.497 6.339 6.400 25,342,696 -0.01(-0.21%)
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.