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

Gilead Sciences (NQ: GILD )

66.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Apr 03, 2006 5.772 5.871 5.723 5.840 17,826,504 +0.12(+2.04%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,534,769 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,441 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.705 12,764,604 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,551,813 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,234,838 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,142 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.705 11,527,049 -0.06(-1.08%)
Mar 22, 2006 5.712 5.785 5.659 5.767 16,839,114 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,292,796 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.797 14,686,629 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,284 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.785 30,245,204 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,129 +0.08(+1.38%)
Mar 14, 2006 5.648 5.790 5.620 5.783 19,655,822 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,403 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,633 +0.05(+0.86%)
Mar 09, 2006 5.625 5.659 5.556 5.571 16,671,325 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,466,852 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,095 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,813,786 -0.06(-1.07%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,262 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,048,871 +0.02(+0.39%)
Mar 01, 2006 5.735 5.748 5.599 5.615 24,892,478 -0.11(-1.96%)
Feb 28, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
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.