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

Gilead Sciences (NQ: GILD )

66.81 -0.22 (-0.32%)
Streaming Delayed Price Updated: 3:13 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 (%)
Sep 30, 2005 4.387 4.524 4.375 4.485 24,288,592 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,876,970 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.306 11,336,381 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.272 4.338 15,495,697 -0.01(-0.19%)
Sep 26, 2005 4.272 4.413 4.264 4.346 27,161,000 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,567 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,715,793 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,582,887 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,474 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,374 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,046 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,872,958 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,383 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,173,981 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,379,960 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,089,845 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.928 3.967 12,749,460 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,494 -0.01(-0.30%)
Sep 06, 2005 3.919 4.031 3.906 3.993 18,845,184 +0.08(+1.93%)
Sep 02, 2005 3.969 3.974 3.893 3.917 7,722,345 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,074,948 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,768,706 +0.16(+4.27%)
Aug 30, 2005 3.836 3.854 3.762 3.793 16,608,012 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.756 3.863 13,579,391 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,720 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,714 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,295 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,131 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,102 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,644,919 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,764 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,021 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,303 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,161 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,309,862 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,390,914 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,976,872 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,246 +0.05(+1.35%)
Aug 08, 2005 3.945 3.963 3.868 3.873 19,293,094 -0.05(-1.22%)
Aug 05, 2005 4.053 4.077 3.917 3.921 23,564,310 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,486 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,458,844 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,564 -0.03(-0.76%)
Aug 01, 2005 4.193 4.256 4.162 4.220 23,492,382 +0.10(+2.39%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,017,994 -0.03(-0.78%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,287 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,399,936 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,820,850 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,242 -0.15(-3.64%)
Jul 22, 2005 4.134 4.138 3.990 4.090 41,690,432 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,058 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.272 4.286 49,747,580 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,080 +0.10(+2.31%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,114 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,288,604 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,221 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,918,795 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.134 4.135 21,349,514 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,864,918 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,800,884 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,453,960 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,250 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,222 +0.06(+1.50%)
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.