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

Gilead Sciences (NQ: GILD )

66.16 -0.77 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 31, 2007 13.91 14.16 13.69 13.70 27,000,432 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,446 +0.17(+1.24%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,524 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,664,004 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,529,296 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,277,696 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,932 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,513,640 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,878,356 +0.40(+2.75%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,814,334 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,004,046 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,412 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,338 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,896 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,828 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.66 20,318,100 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,576 +0.09(+0.64%)
Jul 06, 2007 14.34 14.43 14.21 14.39 10,450,261 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,560 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,972 -0.11(-0.74%)
Jul 02, 2007 14.34 14.60 14.33 14.47 13,945,643 +0.20(+1.39%)
Jun 29, 2007 14.57 14.62 14.12 14.27 17,774,336 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,333,180 -0.08(-0.53%)
Jun 27, 2007 14.29 14.66 14.20 14.64 23,243,166 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.27 19,834,406 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,564 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.218 25,517,494 -0.08(-1.10%)
Jun 21, 2007 7.276 7.333 7.246 7.298 14,211,235 +0.02(+0.32%)
Jun 20, 2007 7.423 7.436 7.268 7.275 20,612,056 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,574 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.367 7.405 23,703,566 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,744 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,930 +0.03(+0.37%)
Jun 13, 2007 7.271 7.389 7.252 7.389 22,831,616 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,502 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.286 17,963,100 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.266 24,871,044 +0.04(+0.54%)
Jun 07, 2007 7.455 7.481 7.194 7.228 37,217,204 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,790,022 -0.17(-2.26%)
Jun 05, 2007 7.710 7.724 7.565 7.661 18,265,814 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,991,094 +0.07(+0.94%)
Jun 01, 2007 7.601 7.685 7.598 7.634 12,840,615 +0.02(+0.28%)
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.