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

Gilead Sciences (NQ: GILD )

66.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2005 4.011 4.093 3.990 4.046 26,370,170 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,622 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,966,868 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,196 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.825 3.840 45,207,948 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,372,764 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,458 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,570,626 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,574 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,084 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,214 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,064 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.985 4.046 13,335,303 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,437 +0.06(+1.55%)
Jun 10, 2005 4.014 4.035 3.962 3.985 11,743,141 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,919,901 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,242 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,175,642 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,270,908 +0.03(+0.70%)
Jun 03, 2005 3.942 3.962 3.808 3.811 20,831,826 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.962 22,737,232 +0.12(+3.06%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,985,950 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,620 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,416,886 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,488,974 -0.01(-0.38%)
Apr 27, 2005 3.454 3.469 3.329 3.392 60,295,252 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,120 -0.00(-0.03%)
Apr 25, 2005 3.641 3.670 3.574 3.616 23,697,448 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,265,680 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,485,710 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,913,480 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,404 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,143,930 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,182,578 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,036 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,040 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,408 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,679,924 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,703,979 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,230 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,188,984 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,098 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,081 -0.01(-0.34%)
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.