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

Gilead Sciences (NQ: GILD )

63.45 -0.82 (-1.28%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 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 (%)
Jul 31, 2007 13.75 13.99 13.52 13.53 27,331,070 -0.07(-0.51%)
Jul 30, 2007 13.54 13.65 13.34 13.60 22,496,600 +0.17(+1.24%)
Jul 27, 2007 13.59 13.83 13.43 13.43 24,944,288 -0.11(-0.83%)
Jul 26, 2007 13.58 13.77 13.31 13.55 41,161,960 -0.24(-1.71%)
Jul 25, 2007 13.82 13.84 13.54 13.78 32,927,636 +0.02(+0.16%)
Jul 24, 2007 13.61 14.00 13.61 13.76 43,807,660 -0.05(-0.37%)
Jul 23, 2007 14.24 14.31 13.67 13.81 35,517,608 -0.27(-1.94%)
Jul 20, 2007 14.55 14.56 13.80 14.08 50,119,968 -0.61(-4.13%)
Jul 19, 2007 14.54 14.77 14.36 14.69 27,207,498 +0.39(+2.75%)
Jul 18, 2007 14.22 14.38 14.15 14.30 26,130,448 +0.04(+0.28%)
Jul 17, 2007 14.43 14.46 14.19 14.26 22,273,498 -0.14(-0.98%)
Jul 16, 2007 14.45 14.48 14.14 14.40 23,214,246 -0.12(-0.85%)
Jul 13, 2007 14.43 14.54 14.31 14.52 11,227,158 +0.01(+0.05%)
Jul 12, 2007 14.46 14.52 14.24 14.52 20,603,142 +0.08(+0.55%)
Jul 11, 2007 14.45 14.54 14.32 14.44 21,712,494 -0.05(-0.35%)
Jul 10, 2007 14.36 14.57 14.31 14.49 20,566,908 +0.18(+1.24%)
Jul 09, 2007 14.54 14.54 14.31 14.31 21,697,056 +0.09(+0.64%)
Jul 06, 2007 14.17 14.25 14.03 14.22 10,578,231 +0.05(+0.36%)
Jul 05, 2007 14.08 14.20 14.01 14.17 12,860,135 -0.03(-0.18%)
Jul 03, 2007 14.34 14.37 14.13 14.19 6,506,687 -0.11(-0.74%)
Jul 02, 2007 14.17 14.42 14.16 14.30 14,116,416 +0.20(+1.39%)
Jun 29, 2007 14.39 14.44 13.95 14.10 17,991,994 -0.29(-2.00%)
Jun 28, 2007 14.48 14.53 14.35 14.39 16,533,191 -0.08(-0.53%)
Jun 27, 2007 14.12 14.49 14.03 14.47 23,527,794 +0.36(+2.58%)
Jun 26, 2007 14.18 14.28 13.99 14.10 20,077,290 +0.03(+0.21%)
Jun 25, 2007 14.34 14.44 14.00 14.07 19,855,770 +6.94(+97.34%)
Jun 22, 2007 7.180 7.223 7.038 7.131 25,829,972 -0.08(-1.10%)
Jun 21, 2007 7.188 7.245 7.158 7.210 14,385,260 +0.02(+0.32%)
Jun 20, 2007 7.333 7.346 7.180 7.187 20,864,464 -0.15(-2.10%)
Jun 19, 2007 7.294 7.350 7.227 7.342 19,760,628 +0.03(+0.36%)
Jun 18, 2007 7.444 7.451 7.278 7.316 23,993,830 -0.03(-0.40%)
Jun 15, 2007 7.382 7.466 7.313 7.345 37,093,480 +0.02(+0.24%)
Jun 14, 2007 7.287 7.377 7.274 7.327 19,247,780 +0.03(+0.37%)
Jun 13, 2007 7.183 7.300 7.165 7.300 23,111,202 +0.13(+1.80%)
Jun 12, 2007 7.246 7.292 7.150 7.171 21,545,144 -0.03(-0.38%)
Jun 11, 2007 7.145 7.293 7.134 7.198 18,183,070 +0.02(+0.28%)
Jun 08, 2007 7.109 7.219 7.084 7.179 25,175,606 +0.04(+0.54%)
Jun 07, 2007 7.365 7.391 7.107 7.140 37,672,952 -0.26(-3.48%)
Jun 06, 2007 7.422 7.478 7.396 7.397 28,130,328 -0.17(-2.26%)
Jun 05, 2007 7.617 7.631 7.474 7.568 18,489,490 -0.04(-0.58%)
Jun 04, 2007 7.504 7.634 7.483 7.613 19,223,652 +0.07(+0.94%)
Jun 01, 2007 7.509 7.592 7.506 7.542 12,997,856 +0.02(+0.28%)
May 31, 2007 7.465 7.594 7.456 7.521 21,272,926 +0.05(+0.62%)
May 30, 2007 7.435 7.515 7.340 7.475 23,404,396 +0.03(+0.37%)
May 29, 2007 7.399 7.460 7.366 7.447 12,185,453 +0.02(+0.27%)
May 25, 2007 7.494 7.522 7.415 7.427 13,859,161 -0.05(-0.72%)
May 24, 2007 7.520 7.546 7.383 7.481 21,994,646 -0.02(-0.29%)
May 23, 2007 7.597 7.675 7.497 7.503 23,393,682 -0.10(-1.37%)
May 22, 2007 7.548 7.674 7.490 7.607 16,649,613 +0.09(+1.23%)
May 21, 2007 7.525 7.573 7.475 7.515 15,896,513 -0.03(-0.39%)
May 18, 2007 7.539 7.620 7.448 7.544 18,199,732 +0.01(+0.11%)
May 17, 2007 7.631 7.674 7.526 7.535 18,142,228 -0.10(-1.26%)
May 16, 2007 7.481 7.632 7.443 7.632 25,016,028 +0.20(+2.63%)
May 15, 2007 7.459 7.558 7.410 7.436 23,336,256 +0.01(+0.17%)
May 14, 2007 7.470 7.532 7.379 7.424 17,653,618 -0.04(-0.54%)
May 11, 2007 7.369 7.518 7.368 7.464 21,275,756 +0.10(+1.37%)
May 10, 2007 7.512 7.525 7.328 7.363 19,861,532 -0.19(-2.46%)
May 09, 2007 7.571 7.647 7.523 7.548 20,575,618 +0.02(+0.30%)
May 08, 2007 7.533 7.553 7.435 7.525 19,075,854 -0.01(-0.17%)
May 07, 2007 7.543 7.624 7.525 7.538 10,214,778 -0.01(-0.19%)
May 04, 2007 7.578 7.642 7.492 7.553 14,380,187 -0.01(-0.11%)
May 03, 2007 7.598 7.627 7.531 7.561 16,142,675 -0.02(-0.24%)
May 02, 2007 7.516 7.637 7.472 7.579 31,662,150 +0.08(+1.01%)
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.