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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2007 14.39 14.44 13.95 14.10 17,992,304 -0.29(-2.00%)
Jun 28, 2007 14.48 14.53 14.35 14.39 16,533,475 -0.08(-0.53%)
Jun 27, 2007 14.12 14.49 14.03 14.47 23,528,198 +0.36(+2.58%)
Jun 26, 2007 14.18 14.28 13.99 14.10 20,077,636 +0.03(+0.21%)
Jun 25, 2007 14.34 14.44 14.00 14.07 19,856,112 +6.94(+97.34%)
Jun 22, 2007 7.180 7.223 7.038 7.131 25,830,416 -0.08(-1.10%)
Jun 21, 2007 7.188 7.245 7.158 7.210 14,385,508 +0.02(+0.32%)
Jun 20, 2007 7.333 7.346 7.180 7.187 20,864,824 -0.15(-2.10%)
Jun 19, 2007 7.294 7.350 7.227 7.342 19,760,970 +0.03(+0.36%)
Jun 18, 2007 7.444 7.451 7.278 7.315 23,994,244 -0.03(-0.40%)
Jun 15, 2007 7.382 7.466 7.313 7.344 37,094,120 +0.02(+0.24%)
Jun 14, 2007 7.287 7.377 7.274 7.327 19,248,112 +0.03(+0.37%)
Jun 13, 2007 7.183 7.300 7.165 7.300 23,111,600 +0.13(+1.80%)
Jun 12, 2007 7.245 7.292 7.150 7.171 21,545,514 -0.03(-0.38%)
Jun 11, 2007 7.145 7.293 7.134 7.198 18,183,382 +0.02(+0.28%)
Jun 08, 2007 7.109 7.219 7.084 7.178 25,176,040 +0.04(+0.54%)
Jun 07, 2007 7.364 7.391 7.107 7.140 37,673,600 -0.26(-3.48%)
Jun 06, 2007 7.422 7.478 7.396 7.397 28,130,814 -0.17(-2.26%)
Jun 05, 2007 7.617 7.631 7.474 7.568 18,489,810 -0.04(-0.58%)
Jun 04, 2007 7.503 7.633 7.483 7.613 19,223,982 +0.07(+0.94%)
Jun 01, 2007 7.509 7.592 7.506 7.542 12,998,080 +0.02(+0.28%)
May 31, 2007 7.465 7.593 7.456 7.521 21,273,294 +0.05(+0.62%)
May 30, 2007 7.435 7.514 7.340 7.474 23,404,800 +0.03(+0.37%)
May 29, 2007 7.399 7.460 7.365 7.447 12,185,663 +0.02(+0.27%)
May 25, 2007 7.494 7.522 7.415 7.427 13,859,400 -0.05(-0.72%)
May 24, 2007 7.520 7.546 7.383 7.481 21,995,024 -0.02(-0.29%)
May 23, 2007 7.597 7.675 7.497 7.503 23,394,086 -0.10(-1.37%)
May 22, 2007 7.548 7.673 7.490 7.607 16,649,900 +0.09(+1.23%)
May 21, 2007 7.525 7.573 7.475 7.514 15,896,786 -0.03(-0.39%)
May 18, 2007 7.539 7.620 7.448 7.543 18,200,044 +0.01(+0.11%)
May 17, 2007 7.631 7.673 7.526 7.535 18,142,540 -0.10(-1.26%)
May 16, 2007 7.481 7.632 7.443 7.632 25,016,460 +0.20(+2.63%)
May 15, 2007 7.459 7.558 7.410 7.436 23,336,658 +0.01(+0.17%)
May 14, 2007 7.470 7.532 7.379 7.424 17,653,922 -0.04(-0.54%)
May 11, 2007 7.369 7.518 7.367 7.464 21,276,122 +0.10(+1.37%)
May 10, 2007 7.512 7.524 7.328 7.363 19,861,874 -0.19(-2.46%)
May 09, 2007 7.571 7.647 7.523 7.548 20,575,972 +0.02(+0.30%)
May 08, 2007 7.533 7.553 7.435 7.525 19,076,184 -0.01(-0.17%)
May 07, 2007 7.543 7.624 7.525 7.538 10,214,953 -0.01(-0.19%)
May 04, 2007 7.578 7.642 7.492 7.553 14,380,434 -0.01(-0.11%)
May 03, 2007 7.598 7.627 7.531 7.561 16,142,953 -0.02(-0.24%)
May 02, 2007 7.516 7.637 7.472 7.579 31,662,696 +0.08(+1.01%)
May 01, 2007 7.450 7.510 7.413 7.503 25,108,492 +0.08(+1.05%)
Apr 30, 2007 7.440 7.494 7.337 7.425 29,999,018 -0.01(-0.17%)
Apr 27, 2007 7.610 7.637 7.397 7.438 33,323,764 -0.19(-2.52%)
Apr 26, 2007 7.626 7.653 7.582 7.631 19,533,006 -0.02(-0.29%)
Apr 25, 2007 7.572 7.657 7.488 7.653 30,159,098 +0.08(+1.02%)
Apr 24, 2007 7.555 7.615 7.511 7.575 25,548,412 +0.02(+0.22%)
Apr 23, 2007 7.497 7.644 7.497 7.559 37,877,288 +0.07(+0.97%)
Apr 20, 2007 7.508 7.542 7.437 7.486 29,536,956 +0.06(+0.83%)
Apr 19, 2007 7.233 7.508 7.148 7.424 54,159,048 +0.30(+4.18%)
Apr 18, 2007 7.200 7.235 7.087 7.126 30,389,516 -0.08(-1.17%)
Apr 17, 2007 7.222 7.265 7.188 7.211 20,687,954 -0.03(-0.43%)
Apr 16, 2007 7.153 7.247 7.126 7.242 21,421,702 +0.12(+1.63%)
Apr 13, 2007 7.202 7.210 7.073 7.126 18,536,554 -0.05(-0.72%)
Apr 12, 2007 6.993 7.207 6.969 7.177 27,195,696 +0.21(+2.99%)
Apr 11, 2007 7.016 7.046 6.892 6.969 23,590,430 -0.05(-0.75%)
Apr 10, 2007 7.037 7.133 6.998 7.022 23,220,280 -0.04(-0.54%)
Apr 09, 2007 7.065 7.106 7.024 7.060 20,701,716 -0.06(-0.79%)
Apr 05, 2007 7.045 7.134 7.045 7.116 14,354,533 +0.03(+0.49%)
Apr 04, 2007 7.085 7.110 7.033 7.082 16,851,978 +0.00(+0.05%)
Apr 03, 2007 6.999 7.087 6.942 7.078 15,517,052 +0.13(+1.82%)
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.