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

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 4.363 4.442 4.302 4.346 20,737,864 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.213 4.334 18,087,684 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,754 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,308 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,452 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,666 +0.20(+4.73%)
Oct 21, 2005 4.217 4.225 4.139 4.196 22,482,748 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,794 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,530,668 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,570 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,932 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,380,092 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,640 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,610 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,796 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,410 +0.05(+1.09%)
Oct 07, 2005 4.271 4.399 4.254 4.370 32,942,156 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,670,316 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,798 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,590 -0.06(-1.25%)
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.