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

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 5.221 5.230 5.109 5.176 24,798,902 +0.06(+1.27%)
Apr 27, 2006 5.181 5.205 5.032 5.111 64,057,348 -0.05(-0.92%)
Apr 26, 2006 5.511 5.515 5.061 5.159 82,102,888 -0.37(-6.74%)
Apr 25, 2006 5.721 5.750 5.492 5.532 30,357,906 -0.18(-3.20%)
Apr 24, 2006 5.825 5.826 5.610 5.715 25,810,786 -0.09(-1.61%)
Apr 21, 2006 5.900 5.929 5.775 5.808 33,070,928 -0.06(-0.98%)
Apr 20, 2006 5.863 5.959 5.824 5.866 118,830,288 +0.00(+0.05%)
Apr 19, 2006 5.671 5.883 5.666 5.863 49,142,116 +0.30(+5.32%)
Apr 18, 2006 5.508 5.625 5.470 5.567 31,098,424 +0.06(+1.06%)
Apr 17, 2006 5.538 5.577 5.408 5.508 14,620,782 -0.02(-0.39%)
Apr 13, 2006 5.499 5.572 5.453 5.530 12,433,904 +0.03(+0.56%)
Apr 12, 2006 5.438 5.564 5.386 5.499 21,520,946 +0.06(+1.13%)
Apr 11, 2006 5.609 5.609 5.409 5.438 16,966,784 -0.13(-2.36%)
Apr 10, 2006 5.527 5.626 5.464 5.570 15,453,278 +0.03(+0.60%)
Apr 07, 2006 5.616 5.649 5.524 5.536 15,959,237 -0.02(-0.34%)
Apr 06, 2006 5.733 5.750 5.523 5.555 26,770,290 -0.20(-3.44%)
Apr 05, 2006 5.785 5.828 5.736 5.753 16,773,503 -0.06(-0.96%)
Apr 04, 2006 5.796 5.851 5.701 5.809 24,522,820 +0.09(+1.64%)
Apr 03, 2006 5.649 5.746 5.601 5.716 18,214,070 +0.11(+2.04%)
Mar 31, 2006 5.575 5.667 5.555 5.601 14,850,770 +0.05(+0.89%)
Mar 30, 2006 5.591 5.649 5.536 5.552 11,585,973 -0.03(-0.56%)
Mar 29, 2006 5.578 5.625 5.522 5.583 13,042,121 +0.03(+0.62%)
Mar 28, 2006 5.689 5.691 5.508 5.549 15,889,926 -0.07(-1.28%)
Mar 27, 2006 5.589 5.624 5.534 5.621 12,500,837 +0.01(+0.16%)
Mar 24, 2006 5.631 5.654 5.559 5.612 9,211,140 +0.03(+0.52%)
Mar 23, 2006 5.637 5.646 5.520 5.583 11,777,659 -0.06(-1.08%)
Mar 22, 2006 5.590 5.661 5.538 5.644 17,205,214 +0.04(+0.64%)
Mar 21, 2006 5.599 5.766 5.586 5.608 17,668,760 -0.06(-1.14%)
Mar 20, 2006 5.761 5.761 5.589 5.673 15,005,932 -0.03(-0.46%)
Mar 17, 2006 5.643 5.735 5.643 5.699 21,960,572 +0.04(+0.67%)
Mar 16, 2006 5.781 5.821 5.652 5.661 30,902,768 -0.08(-1.33%)
Mar 15, 2006 5.660 5.739 5.626 5.738 16,535,989 +0.08(+1.38%)
Mar 14, 2006 5.527 5.667 5.500 5.660 20,083,162 +0.12(+2.24%)
Mar 13, 2006 5.536 5.574 5.477 5.535 13,311,654 +0.04(+0.65%)
Mar 10, 2006 5.311 5.536 5.311 5.499 13,419,172 +0.05(+0.86%)
Mar 09, 2006 5.505 5.539 5.437 5.453 17,033,778 -0.02(-0.35%)
Mar 08, 2006 5.327 5.518 5.257 5.472 20,911,824 +0.15(+2.86%)
Mar 07, 2006 5.338 5.381 5.274 5.319 13,763,971 -0.03(-0.61%)
Mar 06, 2006 5.419 5.435 5.298 5.352 14,114,113 -0.06(-1.06%)
Mar 03, 2006 5.472 5.517 5.409 5.409 17,536,410 -0.11(-1.96%)
Mar 02, 2006 5.496 5.549 5.465 5.517 14,354,309 +0.02(+0.39%)
Mar 01, 2006 5.613 5.625 5.480 5.496 25,433,668 -0.11(-1.96%)
Feb 28, 2006 5.732 5.723 5.572 5.606 19,004,054 -0.13(-2.20%)
Feb 27, 2006 5.586 5.759 5.568 5.732 20,827,450 +0.18(+3.26%)
Feb 24, 2006 5.528 5.580 5.420 5.551 12,313,366 +0.03(+0.62%)
Feb 23, 2006 5.572 5.635 5.487 5.517 16,010,468 -0.05(-0.95%)
Feb 22, 2006 5.415 5.588 5.393 5.570 20,961,746 +0.17(+3.15%)
Feb 21, 2006 5.566 5.578 5.346 5.400 22,992,158 -0.13(-2.41%)
Feb 17, 2006 5.536 5.602 5.492 5.533 16,271,165 -0.00(-0.07%)
Feb 16, 2006 5.509 5.570 5.490 5.536 22,183,990 +0.03(+0.51%)
Feb 15, 2006 5.438 5.508 5.398 5.508 17,797,684 +0.08(+1.49%)
Feb 14, 2006 5.345 5.440 5.284 5.427 22,029,116 +0.10(+1.88%)
Feb 13, 2006 5.320 5.366 5.266 5.328 16,185,736 +0.01(+0.14%)
Feb 10, 2006 5.248 5.343 5.192 5.320 26,879,046 +0.07(+1.32%)
Feb 09, 2006 5.342 5.381 5.165 5.251 39,165,148 -0.09(-1.77%)
Feb 08, 2006 5.442 5.468 5.312 5.346 21,900,248 -0.09(-1.59%)
Feb 07, 2006 5.418 5.467 5.367 5.432 18,918,776 +0.03(+0.53%)
Feb 06, 2006 5.480 5.481 5.352 5.403 19,357,618 -0.06(-1.12%)
Feb 03, 2006 5.414 5.536 5.392 5.464 24,664,090 -0.00(-0.02%)
Feb 02, 2006 5.426 5.498 5.397 5.465 30,939,542 -0.07(-1.30%)
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.