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

Gilead Sciences (NQ: GILD )

66.76 +0.60 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,578 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,121,262 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.538 12,038,040 +0.02(+0.27%)
May 25, 2007 7.585 7.614 7.506 7.518 13,691,500 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,566 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,678 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.700 16,448,195 +0.09(+1.23%)
May 21, 2007 7.618 7.665 7.567 7.607 15,704,205 -0.03(-0.39%)
May 18, 2007 7.631 7.713 7.539 7.636 17,979,560 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,752 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,713,398 +0.20(+2.63%)
May 15, 2007 7.550 7.651 7.501 7.527 23,053,946 +0.01(+0.17%)
May 14, 2007 7.561 7.624 7.470 7.515 17,440,054 -0.04(-0.54%)
May 11, 2007 7.459 7.610 7.458 7.555 21,018,372 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,621,256 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,704 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,845,084 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.630 10,091,204 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,206,223 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.653 15,947,389 -0.02(-0.24%)
May 02, 2007 7.608 7.731 7.563 7.672 31,279,118 +0.08(+1.01%)
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.