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

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2006 6.076 6.076 5.972 5.993 13,059,705 -0.07(-1.18%)
Nov 29, 2006 5.996 6.068 5.962 6.065 17,511,688 +0.06(+0.94%)
Nov 28, 2006 5.924 6.022 5.898 6.009 19,463,600 +0.08(+1.43%)
Nov 27, 2006 5.998 6.011 5.888 5.924 19,723,764 -0.09(-1.44%)
Nov 24, 2006 6.002 6.070 5.987 6.011 6,178,050 -0.04(-0.60%)
Nov 22, 2006 6.136 6.142 5.985 6.047 20,863,360 -0.09(-1.42%)
Nov 21, 2006 6.305 6.305 6.115 6.134 17,149,210 -0.13(-2.02%)
Nov 20, 2006 6.301 6.360 6.201 6.260 21,710,576 -0.05(-0.76%)
Nov 17, 2006 6.182 6.310 6.182 6.309 24,298,630 +0.10(+1.68%)
Nov 16, 2006 6.197 6.262 6.189 6.204 14,257,569 +0.04(+0.60%)
Nov 15, 2006 6.137 6.247 6.125 6.167 21,055,818 +0.02(+0.40%)
Nov 14, 2006 6.052 6.154 6.042 6.142 15,199,075 +0.05(+0.79%)
Nov 13, 2006 6.108 6.141 6.032 6.094 12,792,299 -0.02(-0.40%)
Nov 10, 2006 6.094 6.121 6.029 6.119 16,664,796 +0.03(+0.42%)
Nov 09, 2006 6.308 6.308 6.065 6.093 19,686,098 -0.17(-2.78%)
Nov 08, 2006 6.296 6.315 6.191 6.268 15,729,910 -0.07(-1.10%)
Nov 07, 2006 6.232 6.351 6.194 6.338 18,185,544 +0.08(+1.35%)
Nov 06, 2006 6.178 6.301 6.178 6.253 15,526,665 +0.09(+1.41%)
Nov 03, 2006 6.166 6.201 6.101 6.166 13,042,691 -0.01(-0.22%)
Nov 02, 2006 6.141 6.194 6.058 6.180 19,475,254 +0.04(+0.64%)
Nov 01, 2006 6.279 6.311 6.090 6.141 19,576,440 -0.12(-1.92%)
Oct 31, 2006 6.288 6.347 6.225 6.260 15,855,274 -0.01(-0.10%)
Oct 30, 2006 6.179 6.277 6.156 6.267 18,078,098 +0.07(+1.16%)
Oct 27, 2006 6.265 6.296 6.181 6.195 13,150,484 -0.11(-1.69%)
Oct 26, 2006 6.158 6.307 6.124 6.301 13,621,383 +0.13(+2.06%)
Oct 25, 2006 6.214 6.247 6.099 6.174 21,086,386 -0.06(-1.01%)
Oct 24, 2006 6.292 6.301 6.182 6.237 15,550,949 -0.07(-1.07%)
Oct 23, 2006 6.240 6.327 6.201 6.304 17,101,588 +0.04(+0.57%)
Oct 20, 2006 6.235 6.270 6.157 6.269 27,091,276 +0.06(+1.01%)
Oct 19, 2006 6.175 6.247 6.142 6.206 31,135,416 +0.05(+0.86%)
Oct 18, 2006 6.211 6.274 6.152 6.153 31,938,152 -0.03(-0.41%)
Oct 17, 2006 6.185 6.237 6.095 6.179 19,718,064 +0.04(+0.73%)
Oct 16, 2006 6.062 6.148 6.033 6.134 16,823,568 +0.06(+0.93%)
Oct 13, 2006 6.043 6.107 6.031 6.078 18,783,766 +0.00(+0.06%)
Oct 12, 2006 5.952 6.097 5.902 6.074 26,456,340 +0.14(+2.36%)
Oct 11, 2006 5.868 5.946 5.824 5.934 18,988,188 +0.03(+0.52%)
Oct 10, 2006 5.965 5.965 5.822 5.903 16,069,667 -0.02(-0.32%)
Oct 09, 2006 5.938 5.953 5.870 5.922 13,565,387 -0.02(-0.26%)
Oct 06, 2006 5.943 5.966 5.888 5.938 16,739,799 +0.00(+0.06%)
Oct 05, 2006 5.839 5.960 5.819 5.934 28,341,124 +0.12(+2.08%)
Oct 04, 2006 5.627 5.900 5.624 5.813 49,458,660 +0.18(+3.14%)
Oct 03, 2006 5.843 5.865 5.590 5.636 64,127,424 -0.20(-3.50%)
Oct 02, 2006 5.900 5.967 5.796 5.841 83,008,480 -0.41(-6.53%)
Sep 29, 2006 6.226 6.294 6.179 6.249 22,758,968 +0.01(+0.20%)
Sep 28, 2006 6.129 6.236 6.126 6.236 23,719,568 +0.12(+1.93%)
Sep 27, 2006 6.078 6.123 6.012 6.118 25,758,286 +0.05(+0.82%)
Sep 26, 2006 5.991 6.073 5.970 6.068 22,790,526 +0.06(+0.92%)
Sep 25, 2006 5.929 6.012 5.861 6.012 19,542,642 +0.13(+2.15%)
Sep 22, 2006 5.843 5.915 5.824 5.886 21,582,714 +0.05(+0.84%)
Sep 21, 2006 5.906 5.917 5.834 5.837 19,746,948 -0.06(-1.09%)
Sep 20, 2006 5.893 5.966 5.865 5.902 25,236,250 -0.00(-0.02%)
Sep 19, 2006 5.893 5.914 5.854 5.902 17,036,778 +0.01(+0.22%)
Sep 18, 2006 5.886 5.942 5.834 5.890 17,893,524 +0.01(+0.11%)
Sep 15, 2006 5.815 5.898 5.795 5.883 32,275,516 +0.11(+1.98%)
Sep 14, 2006 5.780 5.810 5.744 5.769 11,785,816 -0.02(-0.33%)
Sep 13, 2006 5.783 5.802 5.738 5.788 13,100,019 -0.01(-0.22%)
Sep 12, 2006 5.772 5.814 5.679 5.801 17,711,592 +0.04(+0.61%)
Sep 11, 2006 5.752 5.781 5.691 5.765 20,663,324 -0.02(-0.38%)
Sep 08, 2006 5.621 5.824 5.614 5.787 21,293,522 +0.17(+3.02%)
Sep 07, 2006 5.609 5.670 5.581 5.617 20,548,964 +0.03(+0.45%)
Sep 06, 2006 5.684 5.712 5.537 5.592 24,929,802 -0.12(-2.10%)
Sep 05, 2006 5.779 5.779 5.683 5.712 13,837,967 -0.04(-0.74%)
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.