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

Gilead Sciences (NQ: GILD )

63.56 -0.78 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,424 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,600 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,686,892 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,018 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.894 33,307,750 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,201,684 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,160,638 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,357,640 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,839,488 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,554 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,248 -0.04(-0.89%)
Jul 14, 2005 4.183 4.193 4.125 4.169 10,878,003 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,101,746 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,324 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,071,734 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,492 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,052 +0.08(+1.86%)
Jul 06, 2005 4.072 4.113 4.043 4.058 18,883,008 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,410 +0.06(+1.50%)
Jul 01, 2005 4.015 4.029 3.965 4.010 13,265,831 +0.01(+0.32%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,693,550 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,308 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,260,776 +0.11(+2.88%)
Jun 27, 2005 3.790 3.855 3.785 3.818 19,451,846 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,762,340 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,769,754 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,484 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,920,990 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,694,738 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,072 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,228,819 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,142,740 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,498,835 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.924 3.997 11,703,216 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,148 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.964 16,115,128 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,520 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,459,846 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,494,966 +0.03(+0.70%)
Jun 03, 2005 3.894 3.914 3.762 3.765 21,087,288 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.785 3.914 23,016,062 +0.12(+3.06%)
Jun 01, 2005 3.725 3.810 3.713 3.797 17,194,250 +0.09(+2.43%)
May 31, 2005 3.739 3.741 3.695 3.707 16,389,871 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,693 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,046 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,372 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,128 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,388 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,035 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,516 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,890,988 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.477 3.535 15,263,271 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,581 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,220 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,618 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,472 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,449,812 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,208 +0.01(+0.39%)
May 06, 2005 3.536 3.536 3.462 3.518 25,678,846 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,171,990 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,200 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,064 +0.09(+2.75%)
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.