Skip to main content

Gilead Sciences (NQ: GILD )

73.41 +0.40 (+0.55%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.747 5.748 5.598 5.659 20,369,440 -0.09(-1.54%)
Jul 28, 2006 5.678 5.747 5.592 5.747 15,848,379 +0.12(+2.07%)
Jul 27, 2006 5.746 5.780 5.569 5.630 13,369,083 -0.11(-1.84%)
Jul 26, 2006 5.665 5.791 5.665 5.736 18,975,012 +0.04(+0.76%)
Jul 25, 2006 5.537 5.711 5.532 5.693 20,740,958 +0.14(+2.45%)
Jul 24, 2006 5.492 5.575 5.460 5.556 21,147,284 +0.06(+1.17%)
Jul 21, 2006 5.459 5.542 5.337 5.492 36,825,256 +0.03(+0.61%)
Jul 20, 2006 5.614 5.667 5.364 5.459 44,243,912 -0.17(-3.07%)
Jul 19, 2006 5.556 5.693 5.525 5.632 28,651,302 +0.09(+1.63%)
Jul 18, 2006 5.497 5.581 5.452 5.542 30,623,784 +0.08(+1.43%)
Jul 17, 2006 5.492 5.565 5.450 5.464 19,793,484 -0.05(-0.85%)
Jul 14, 2006 5.634 5.640 5.441 5.510 19,493,798 -0.11(-1.95%)
Jul 13, 2006 5.638 5.694 5.585 5.620 23,136,610 -0.06(-1.12%)
Jul 12, 2006 5.681 5.749 5.602 5.683 41,720,056 +0.00(+0.05%)
Jul 11, 2006 5.686 5.754 5.579 5.681 33,096,676 +0.01(+0.26%)
Jul 10, 2006 5.622 5.694 5.592 5.666 22,998,818 +0.08(+1.38%)
Jul 07, 2006 5.506 5.636 5.475 5.589 24,500,092 +0.06(+1.10%)
Jul 06, 2006 5.421 5.541 5.421 5.528 15,658,875 +0.10(+1.88%)
Jul 05, 2006 5.394 5.446 5.344 5.426 17,776,802 -0.02(-0.46%)
Jul 03, 2006 5.440 5.463 5.404 5.451 5,595,454 +0.01(+0.17%)
Jun 30, 2006 5.431 5.489 5.384 5.441 22,646,772 +0.02(+0.36%)
Jun 29, 2006 5.197 5.430 5.181 5.422 38,837,540 +0.26(+5.10%)
Jun 28, 2006 5.099 5.171 5.046 5.159 14,158,858 +0.08(+1.65%)
Jun 27, 2006 5.137 5.181 5.038 5.075 16,930,166 -0.06(-1.09%)
Jun 26, 2006 5.105 5.136 5.068 5.132 11,487,910 +0.02(+0.40%)
Jun 23, 2006 5.029 5.170 5.029 5.111 12,158,147 +0.06(+1.13%)
Jun 22, 2006 5.124 5.212 5.036 5.054 15,497,050 -0.10(-1.89%)
Jun 21, 2006 5.104 5.212 5.086 5.152 20,858,788 +0.07(+1.39%)
Jun 20, 2006 5.174 5.174 5.016 5.081 23,591,370 -0.08(-1.55%)
Jun 19, 2006 5.316 5.332 5.128 5.161 22,935,588 -0.16(-3.02%)
Jun 16, 2006 5.363 5.404 5.294 5.322 24,960,630 -0.07(-1.25%)
Jun 15, 2006 5.228 5.410 5.216 5.389 31,480,128 +0.15(+2.90%)
Jun 14, 2006 5.224 5.274 5.140 5.237 21,555,782 -0.01(-0.14%)
Jun 13, 2006 5.167 5.312 5.114 5.245 28,172,330 +0.08(+1.53%)
Jun 12, 2006 5.289 5.312 5.153 5.166 19,762,070 -0.11(-2.01%)
Jun 09, 2006 5.225 5.358 5.211 5.271 22,862,054 +0.07(+1.31%)
Jun 08, 2006 5.187 5.224 5.077 5.203 35,256,716 -0.02(-0.42%)
Jun 07, 2006 5.205 5.333 5.205 5.225 27,514,226 +0.02(+0.39%)
Jun 06, 2006 5.194 5.296 5.155 5.205 23,192,488 +0.01(+0.18%)
Jun 05, 2006 5.329 5.383 5.182 5.196 16,093,174 -0.18(-3.27%)
Jun 02, 2006 5.436 5.464 5.319 5.372 25,589,716 -0.02(-0.44%)
Jun 01, 2006 5.347 5.416 5.309 5.396 31,807,822 +0.12(+2.32%)
May 31, 2006 5.152 5.275 5.128 5.273 22,459,524 +0.14(+2.80%)
May 30, 2006 5.259 5.259 5.128 5.130 19,160,598 -0.13(-2.43%)
May 26, 2006 5.174 5.296 5.082 5.258 23,711,202 +0.13(+2.44%)
May 25, 2006 5.109 5.151 5.063 5.132 21,232,950 +0.03(+0.54%)
May 24, 2006 5.024 5.198 4.981 5.105 64,572,996 +0.16(+3.22%)
May 23, 2006 5.082 5.128 4.929 4.946 23,676,314 -0.08(-1.66%)
May 22, 2006 4.996 5.060 4.910 5.029 21,578,032 -0.02(-0.47%)
May 19, 2006 4.939 5.059 4.834 5.053 38,193,616 +0.11(+2.21%)
May 18, 2006 5.155 5.172 4.877 4.944 33,677,072 -0.19(-3.67%)
May 17, 2006 5.179 5.220 5.078 5.132 25,751,780 -0.09(-1.66%)
May 16, 2006 5.225 5.304 5.141 5.219 20,989,286 -0.03(-0.60%)
May 15, 2006 5.186 5.303 5.160 5.250 32,859,994 +0.14(+2.77%)
May 12, 2006 5.178 5.193 5.038 5.109 21,562,410 -0.10(-1.87%)
May 11, 2006 5.238 5.266 5.173 5.206 24,102,442 -0.02(-0.33%)
May 10, 2006 5.264 5.369 5.219 5.224 30,194,508 -0.05(-0.98%)
May 09, 2006 5.211 5.301 5.200 5.275 22,247,466 +0.08(+1.47%)
May 08, 2006 5.174 5.247 5.174 5.199 24,529,588 +0.02(+0.48%)
May 05, 2006 5.120 5.184 4.992 5.174 38,144,628 +0.10(+1.90%)
May 04, 2006 5.194 5.220 5.061 5.077 29,235,478 -0.08(-1.62%)
May 03, 2006 5.055 5.172 5.024 5.161 45,820,832 +0.12(+2.39%)
May 02, 2006 5.345 5.353 4.941 5.040 84,445,544 -0.28(-5.34%)
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.