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

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2006 5.783 5.823 5.733 5.754 10,818,353 -0.01(-0.11%)
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%)
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.