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

Gilead Sciences (NQ: GILD )

67.08 +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
May 01, 2006 5.320 5.403 5.265 5.325 28,398,256 +0.04(+0.68%)
Apr 28, 2006 5.335 5.344 5.220 5.289 24,271,220 +0.07(+1.27%)
Apr 27, 2006 5.293 5.318 5.142 5.223 62,694,304 -0.05(-0.92%)
Apr 26, 2006 5.631 5.635 5.171 5.271 80,355,864 -0.38(-6.74%)
Apr 25, 2006 5.845 5.875 5.612 5.652 29,711,938 -0.19(-3.20%)
Apr 24, 2006 5.952 5.952 5.732 5.839 25,261,572 -0.10(-1.61%)
Apr 21, 2006 6.028 6.058 5.900 5.934 32,367,230 -0.06(-0.98%)
Apr 20, 2006 5.991 6.089 5.951 5.993 116,301,768 +0.00(+0.05%)
Apr 19, 2006 5.795 6.011 5.789 5.991 48,096,448 +0.30(+5.32%)
Apr 18, 2006 5.628 5.747 5.589 5.688 30,436,698 +0.06(+1.06%)
Apr 17, 2006 5.659 5.698 5.525 5.628 14,309,675 -0.02(-0.39%)
Apr 13, 2006 5.619 5.694 5.571 5.650 12,169,329 +0.03(+0.56%)
Apr 12, 2006 5.556 5.685 5.503 5.619 21,063,014 +0.06(+1.13%)
Apr 11, 2006 5.731 5.731 5.526 5.556 16,605,756 -0.13(-2.36%)
Apr 10, 2006 5.648 5.749 5.583 5.691 15,124,456 +0.03(+0.60%)
Apr 07, 2006 5.739 5.772 5.644 5.657 15,619,649 -0.02(-0.34%)
Apr 06, 2006 5.857 5.875 5.643 5.676 26,200,658 -0.20(-3.44%)
Apr 05, 2006 5.911 5.955 5.861 5.878 16,416,589 -0.06(-0.96%)
Apr 04, 2006 5.922 5.979 5.825 5.935 24,001,012 +0.10(+1.64%)
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.