Skip to main content

Gilead Sciences (NQ: GILD )

84.42 +1.37 (+1.64%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.807 5.807 5.727 5.761 13,436,116 -0.01(-0.09%)
Aug 30, 2006 5.801 5.833 5.753 5.766 12,741,844 -0.05(-0.91%)
Aug 29, 2006 5.826 5.874 5.743 5.819 15,553,755 -0.04(-0.67%)
Aug 28, 2006 5.749 5.877 5.724 5.858 14,264,359 +0.12(+2.01%)
Aug 25, 2006 5.756 5.797 5.731 5.743 13,406,005 -0.05(-0.78%)
Aug 24, 2006 5.740 5.827 5.739 5.788 11,631,238 +0.05(+0.89%)
Aug 23, 2006 5.787 5.792 5.684 5.737 12,907,350 -0.03(-0.50%)
Aug 22, 2006 5.770 5.824 5.733 5.766 14,683,620 -0.02(-0.27%)
Aug 21, 2006 5.783 5.814 5.715 5.782 16,063,636 -0.00(-0.03%)
Aug 18, 2006 5.820 5.857 5.746 5.783 19,247,226 -0.03(-0.52%)
Aug 17, 2006 5.830 5.905 5.804 5.813 19,976,496 -0.00(-0.03%)
Aug 16, 2006 5.691 5.821 5.684 5.815 26,741,812 +0.16(+2.86%)
Aug 15, 2006 5.671 5.705 5.572 5.654 21,544,096 +0.06(+1.12%)
Aug 14, 2006 5.714 5.749 5.591 5.591 24,667,440 -0.05(-0.84%)
Aug 11, 2006 5.594 5.664 5.593 5.638 13,027,360 +0.02(+0.31%)
Aug 10, 2006 5.606 5.691 5.571 5.621 17,509,630 +0.02(+0.29%)
Aug 09, 2006 5.630 5.723 5.582 5.604 15,615,909 +0.01(+0.16%)
Aug 08, 2006 5.624 5.627 5.516 5.595 14,661,796 -0.03(-0.57%)
Aug 07, 2006 5.584 5.644 5.548 5.627 9,905,517 +0.05(+0.98%)
Aug 04, 2006 5.706 5.724 5.534 5.573 11,638,193 -0.07(-1.19%)
Aug 03, 2006 5.589 5.667 5.509 5.640 16,347,936 +0.04(+0.76%)
Aug 02, 2006 5.520 5.643 5.520 5.597 17,551,512 +0.08(+1.47%)
Aug 01, 2006 5.584 5.589 5.484 5.516 19,492,528 -0.07(-1.32%)
Jul 31, 2006 5.677 5.678 5.530 5.590 20,619,588 -0.09(-1.54%)
Jul 28, 2006 5.609 5.677 5.524 5.677 16,043,006 +0.12(+2.07%)
Jul 27, 2006 5.676 5.710 5.502 5.562 13,533,262 -0.10(-1.84%)
Jul 26, 2006 5.596 5.721 5.596 5.666 19,208,036 +0.04(+0.76%)
Jul 25, 2006 5.470 5.642 5.465 5.624 20,995,668 +0.13(+2.45%)
Jul 24, 2006 5.425 5.507 5.394 5.489 21,406,982 +0.06(+1.17%)
Jul 21, 2006 5.393 5.475 5.272 5.425 37,277,488 +0.03(+0.61%)
Jul 20, 2006 5.545 5.598 5.299 5.393 44,787,252 -0.17(-3.07%)
Jul 19, 2006 5.488 5.624 5.458 5.564 29,003,156 +0.09(+1.63%)
Jul 18, 2006 5.430 5.514 5.385 5.475 30,999,860 +0.08(+1.43%)
Jul 17, 2006 5.425 5.497 5.384 5.397 20,036,558 -0.05(-0.85%)
Jul 14, 2006 5.565 5.572 5.375 5.444 19,733,192 -0.11(-1.95%)
Jul 13, 2006 5.570 5.624 5.517 5.552 23,420,740 -0.06(-1.12%)
Jul 12, 2006 5.612 5.679 5.534 5.614 42,232,400 +0.00(+0.05%)
Jul 11, 2006 5.617 5.684 5.512 5.612 33,503,122 +0.01(+0.26%)
Jul 10, 2006 5.554 5.624 5.524 5.597 23,281,256 +0.08(+1.38%)
Jul 07, 2006 5.439 5.567 5.408 5.521 24,800,966 +0.06(+1.10%)
Jul 06, 2006 5.355 5.474 5.355 5.461 15,851,174 +0.10(+1.88%)
Jul 05, 2006 5.328 5.380 5.279 5.360 17,995,110 -0.02(-0.46%)
Jul 03, 2006 5.374 5.396 5.338 5.385 5,664,169 +0.01(+0.17%)
Jun 30, 2006 5.365 5.423 5.319 5.375 22,924,886 +0.02(+0.36%)
Jun 29, 2006 5.134 5.364 5.118 5.356 39,314,484 +0.26(+5.10%)
Jun 28, 2006 5.037 5.108 4.985 5.097 14,332,736 +0.08(+1.65%)
Jun 27, 2006 5.075 5.118 4.977 5.014 17,138,078 -0.06(-1.09%)
Jun 26, 2006 5.043 5.074 5.007 5.069 11,628,987 +0.02(+0.40%)
Jun 23, 2006 4.968 5.107 4.968 5.049 12,307,456 +0.06(+1.13%)
Jun 22, 2006 5.062 5.148 4.975 4.993 15,687,362 -0.10(-1.89%)
Jun 21, 2006 5.042 5.148 5.025 5.089 21,114,946 +0.07(+1.39%)
Jun 20, 2006 5.111 5.111 4.955 5.019 23,881,086 -0.08(-1.55%)
Jun 19, 2006 5.252 5.267 5.066 5.098 23,217,248 -0.16(-3.02%)
Jun 16, 2006 5.298 5.338 5.230 5.257 25,267,160 -0.07(-1.25%)
Jun 15, 2006 5.165 5.345 5.153 5.324 31,866,722 +0.15(+2.90%)
Jun 14, 2006 5.161 5.210 5.077 5.174 21,820,498 -0.01(-0.14%)
Jun 13, 2006 5.105 5.247 5.052 5.181 28,518,302 +0.08(+1.53%)
Jun 12, 2006 5.225 5.247 5.090 5.103 20,004,758 -0.10(-2.01%)
Jun 09, 2006 5.162 5.293 5.147 5.207 23,142,812 +0.07(+1.31%)
Jun 08, 2006 5.124 5.161 5.016 5.140 35,689,688 -0.02(-0.42%)
Jun 07, 2006 5.142 5.268 5.142 5.162 27,852,114 +0.02(+0.39%)
Jun 06, 2006 5.131 5.231 5.093 5.142 23,477,304 +0.01(+0.18%)
Jun 05, 2006 5.265 5.317 5.119 5.133 16,290,806 -0.17(-3.27%)
Jun 02, 2006 5.370 5.397 5.255 5.306 25,903,972 -0.02(-0.44%)
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.