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 (%)
Jun 29, 2007 14.57 14.62 14.12 14.28 17,774,030 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,332,899 -0.08(-0.53%)
Jun 27, 2007 14.29 14.67 14.20 14.64 23,242,766 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.28 19,834,064 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,226 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.219 25,517,054 -0.08(-1.10%)
Jun 21, 2007 7.276 7.334 7.246 7.299 14,210,989 +0.02(+0.32%)
Jun 20, 2007 7.423 7.437 7.268 7.276 20,611,700 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,238 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.368 7.405 23,703,156 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,112 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,602 +0.03(+0.37%)
Jun 13, 2007 7.271 7.390 7.253 7.390 22,831,222 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,134 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.287 17,962,790 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.267 24,870,614 +0.04(+0.54%)
Jun 07, 2007 7.455 7.482 7.195 7.228 37,216,560 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,789,544 -0.17(-2.26%)
Jun 05, 2007 7.711 7.724 7.565 7.661 18,265,500 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,990,766 +0.07(+0.94%)
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.