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

Gilead Sciences (NQ: GILD )

67.08 UNCHANGED
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 (%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,711,876 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,126 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,594 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,299 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,093 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,388 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.957 28,077,168 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.946 18,486,044 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,256 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,120 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,414 -0.06(-0.97%)
Dec 13, 2006 5.992 6.015 5.864 5.884 26,921,130 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.003 20,375,000 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,149 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,382 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.152 17,737,364 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,459 +0.04(+0.59%)
Dec 05, 2006 6.218 6.255 6.163 6.227 23,964,836 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,206 +0.22(+3.68%)
Dec 01, 2006 6.096 6.117 5.897 5.999 26,020,820 -0.07(-1.12%)
Nov 30, 2006 6.151 6.151 6.045 6.067 12,901,271 -0.07(-1.18%)
Nov 29, 2006 6.070 6.142 6.036 6.140 17,299,244 +0.06(+0.94%)
Nov 28, 2006 5.997 6.096 5.970 6.083 19,227,476 +0.09(+1.43%)
Nov 27, 2006 6.072 6.084 5.960 5.997 19,484,486 -0.09(-1.44%)
Nov 24, 2006 6.075 6.144 6.061 6.084 6,103,101 -0.04(-0.60%)
Nov 22, 2006 6.211 6.218 6.059 6.121 20,610,254 -0.09(-1.42%)
Nov 21, 2006 6.382 6.382 6.190 6.210 16,941,164 -0.13(-2.02%)
Nov 20, 2006 6.379 6.439 6.278 6.337 21,447,192 -0.05(-0.76%)
Nov 17, 2006 6.258 6.387 6.258 6.386 24,003,850 +0.11(+1.68%)
Nov 16, 2006 6.273 6.339 6.265 6.280 14,084,602 +0.04(+0.60%)
Nov 15, 2006 6.212 6.324 6.200 6.243 20,800,378 +0.02(+0.40%)
Nov 14, 2006 6.126 6.230 6.117 6.218 15,014,686 +0.05(+0.79%)
Nov 13, 2006 6.183 6.217 6.107 6.169 12,637,108 -0.02(-0.40%)
Nov 10, 2006 6.169 6.196 6.103 6.194 16,462,626 +0.03(+0.42%)
Nov 09, 2006 6.385 6.385 6.140 6.168 19,447,276 -0.18(-2.78%)
Nov 08, 2006 6.373 6.393 6.267 6.345 15,539,082 -0.07(-1.10%)
Nov 07, 2006 6.309 6.429 6.270 6.416 17,964,926 +0.09(+1.35%)
Nov 06, 2006 6.254 6.379 6.254 6.330 15,338,303 +0.09(+1.41%)
Nov 03, 2006 6.242 6.278 6.176 6.242 12,884,463 -0.01(-0.22%)
Nov 02, 2006 6.216 6.270 6.132 6.256 19,238,990 +0.04(+0.64%)
Nov 01, 2006 6.356 6.389 6.164 6.216 19,338,948 -0.12(-1.92%)
Oct 31, 2006 6.365 6.425 6.301 6.337 15,662,925 -0.01(-0.10%)
Oct 30, 2006 6.255 6.354 6.232 6.344 17,858,782 +0.07(+1.16%)
Oct 27, 2006 6.342 6.373 6.257 6.271 12,990,949 -0.11(-1.69%)
Oct 26, 2006 6.233 6.384 6.199 6.379 13,456,135 +0.13(+2.06%)
Oct 25, 2006 6.290 6.324 6.174 6.250 20,830,576 -0.06(-1.01%)
Oct 24, 2006 6.370 6.379 6.258 6.313 15,362,292 -0.07(-1.07%)
Oct 23, 2006 6.316 6.405 6.277 6.382 16,894,120 +0.04(+0.57%)
Oct 20, 2006 6.312 6.347 6.233 6.346 26,762,616 +0.06(+1.01%)
Oct 19, 2006 6.251 6.324 6.218 6.282 30,757,694 +0.05(+0.86%)
Oct 18, 2006 6.288 6.351 6.228 6.229 31,550,694 -0.03(-0.41%)
Oct 17, 2006 6.261 6.313 6.170 6.255 19,478,854 +0.05(+0.73%)
Oct 16, 2006 6.137 6.223 6.107 6.210 16,619,471 +0.06(+0.93%)
Oct 13, 2006 6.118 6.182 6.105 6.152 18,555,890 +0.00(+0.06%)
Oct 12, 2006 6.025 6.172 5.974 6.149 26,135,384 +0.14(+2.36%)
Oct 11, 2006 5.940 6.019 5.896 6.007 18,757,832 +0.03(+0.52%)
Oct 10, 2006 6.038 6.038 5.893 5.976 15,874,717 -0.02(-0.32%)
Oct 09, 2006 6.011 6.026 5.942 5.995 13,400,818 -0.02(-0.26%)
Oct 06, 2006 6.016 6.039 5.960 6.011 16,536,719 +0.00(+0.06%)
Oct 05, 2006 5.911 6.033 5.890 6.007 27,997,302 +0.12(+2.08%)
Oct 04, 2006 5.696 5.972 5.694 5.885 48,858,652 +0.18(+3.14%)
Oct 03, 2006 5.914 5.937 5.659 5.705 63,349,460 -0.21(-3.50%)
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.